Jiangsu Hanvo Safety Product Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	18.500	19.670	18.240	19.540	13.374	10,414,591
2022-05-11	18.240	19.280	18.130	18.760	12.840	8,808,768
2022-05-10	18.260	18.950	18.000	18.390	12.587	6,914,887
2022-05-09	17.820	18.640	17.820	18.510	12.669	6,547,590
2022-05-06	17.750	19.000	17.620	18.000	12.320	8,237,076
2022-05-05	16.990	18.330	16.550	18.140	12.416	8,972,161
2022-04-29	16.540	17.280	16.120	17.130	11.724	8,356,230
2022-04-28	17.990	17.990	15.900	16.550	11.327	11,066,801
2022-04-27	17.670	18.330	16.930	18.320	12.539	9,147,539
2022-04-26	18.720	19.600	17.750	17.920	12.265	13,803,538
2022-04-25	20.000	21.500	19.100	20.280	13.880	17,945,122
2022-04-22	16.130	19.660	16.130	19.660	13.456	11,935,014
2022-04-21	16.400	17.290	16.360	16.380	11.211	3,006,961
2022-04-20	16.190	16.690	16.190	16.460	11.266	1,500,039
2022-04-19	16.240	16.580	16.050	16.200	11.088	1,308,613
2022-04-18	16.070	16.280	15.530	16.280	11.143	1,592,000
2022-04-15	16.210	16.360	15.700	15.770	10.794	1,292,199
2022-04-14	16.120	16.590	16.120	16.350	11.191	829,640
2022-04-13	16.580	16.670	16.120	16.150	11.054	885,553
2022-04-12	16.570	16.630	16.120	16.580	11.348	1,023,324
2022-04-11	16.940	16.960	16.190	16.290	11.150	829,763
2022-04-08	17.180	17.240	16.640	16.800	11.499	1,032,829
2022-04-07	17.800	17.800	17.120	17.130	11.724	1,055,180
2022-04-06	17.430	18.000	17.390	17.760	12.156	1,486,155
2022-04-01	17.770	17.780	17.350	17.430	11.930	1,177,735
2022-03-31	17.730	18.100	17.520	17.780	12.169	1,507,239
2022-03-30	18.020	18.150	17.420	17.730	12.135	1,422,651
2022-03-29	17.850	18.140	17.790	17.860	12.224	1,315,696
2022-03-28	17.650	18.230	17.500	17.850	12.217	2,098,554
2022-03-25	18.020	18.800	17.830	17.830	12.204	3,282,628
2022-03-24	18.060	18.080	17.740	17.900	12.251	1,160,235
2022-03-23	18.130	18.200	17.930	18.100	12.388	1,125,728
2022-03-22	18.200	18.250	17.850	18.070	12.368	1,778,731
2022-03-21	18.010	18.410	17.920	18.370	12.573	3,181,913
2022-03-18	17.100	17.790	17.050	17.620	12.060	1,789,619
2022-03-17	16.850	17.550	16.850	17.280	11.827	2,012,197
2022-03-16	16.690	16.940	16.170	16.800	11.499	1,868,935
2022-03-15	17.950	17.950	16.300	16.490	11.286	3,066,874
2022-03-14	18.220	18.430	17.590	17.650	12.080	1,842,455
2022-03-11	18.100	18.570	17.800	18.300	12.525	2,285,219
2022-03-10	18.590	19.090	18.210	18.300	12.525	1,176,313
2022-03-09	19.340	19.340	17.960	18.320	12.539	1,464,399
2022-03-08	20.040	20.180	18.870	19.190	13.134	1,650,489
2022-03-07	20.380	20.540	20.030	20.110	13.764	842,615
2022-03-04	20.850	20.930	20.270	20.380	13.949	1,150,631
2022-03-03	20.880	21.090	20.660	20.780	14.223	579,460
2022-03-02	20.780	21.030	20.560	20.950	14.339	802,510
2022-03-01	20.790	20.930	20.670	20.900	14.305	589,096
2022-02-28	20.730	20.750	20.220	20.680	14.154	864,071
2022-02-25	20.590	21.160	20.500	20.730	14.188	1,048,297
2022-02-24	21.230	21.390	20.170	20.500	14.031	1,496,787
2022-02-23	20.960	21.330	20.960	21.260	14.551	750,471
2022-02-22	21.420	21.440	20.850	20.970	14.353	957,248
2022-02-21	21.250	21.570	21.130	21.500	14.715	1,112,776
2022-02-18	21.050	21.290	20.700	21.280	14.565	723,164
2022-02-17	21.250	21.430	21.060	21.110	14.448	782,716
2022-02-16	20.930	21.270	20.780	21.130	14.462	739,505
2022-02-15	20.980	21.150	20.650	20.870	14.284	648,676
2022-02-14	20.650	21.090	20.650	20.970	14.353	574,187
2022-02-11	21.590	21.590	20.710	20.730	14.188	1,067,012

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.0600 CNY
2026-05-26	0.1750 CNY
2025-09-25	0.0800 CNY
2025-05-30	0.1501 CNY
2024-06-04	0.2500 CNY
2023-09-05	0.0400 CNY
2023-07-12	0.1493 CNY
2022-06-29	0.1100 CNY
2021-06-03	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.