Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.280	15.770	15.250	15.700	15.639	4,944,321
2026-07-22	15.780	15.810	15.250	15.450	15.390	4,906,292
2026-07-21	15.880	16.060	14.640	15.870	15.808	7,533,887
2026-07-20	16.810	17.230	15.380	15.720	15.659	7,431,422
2026-07-17	17.010	17.620	16.480	16.580	16.515	9,241,840
2026-07-16	16.940	17.520	16.620	17.270	17.203	5,589,895
2026-07-15	17.050	17.500	16.790	17.060	16.994	5,041,723
2026-07-14	17.080	17.370	16.470	16.950	16.884	5,401,500
2026-07-13	18.600	18.650	17.290	17.300	17.233	8,700,290
2026-07-10	17.690	19.780	17.310	18.930	18.856	13,183,391
2026-07-09	17.210	17.580	16.590	17.260	17.193	5,606,489
2026-07-08	18.080	18.270	17.190	17.200	17.133	6,954,460
2026-07-07	18.690	19.940	18.050	18.130	18.059	9,224,740
2026-07-06	20.100	20.100	18.800	18.800	18.727	11,259,453
2026-07-03	18.180	21.150	18.030	20.240	20.161	17,967,332
2026-07-02	18.200	18.880	17.880	17.950	17.880	6,993,800
2026-07-01	17.520	18.400	17.490	18.020	17.950	8,058,395
2026-06-30	17.230	17.840	17.090	17.400	17.332	6,436,228
2026-06-29	17.360	17.450	16.630	17.080	17.014	6,808,004
2026-06-26	17.810	18.800	17.140	17.140	17.073	7,828,730
2026-06-25	18.380	18.700	17.540	17.610	17.541	5,711,112
2026-06-24	18.420	18.790	18.020	18.390	18.318	5,094,652
2026-06-23	18.910	19.070	18.470	18.700	18.627	5,083,357
2026-06-22	19.290	19.330	18.070	18.800	18.727	7,938,891
2026-06-18	19.780	19.910	19.100	19.200	19.125	6,753,462
2026-06-17	20.180	20.400	19.680	19.750	19.673	5,707,459
2026-06-16	20.020	20.810	19.500	20.420	20.340	6,281,263
2026-06-15	20.140	20.920	20.000	20.220	20.141	6,432,342
2026-06-12	20.770	20.850	19.800	19.970	19.892	5,908,250
2026-06-11	20.460	20.970	19.880	19.930	19.852	7,066,405
2026-06-10	21.980	22.200	20.450	20.640	20.560	7,590,042
2026-06-09	22.980	23.000	21.750	22.200	22.114	5,809,395
2026-06-08	21.990	24.210	21.850	22.530	22.442	9,280,040
2026-06-05	22.700	23.930	21.180	22.740	22.651	11,367,800
2026-06-04	21.400	23.320	21.160	22.450	22.363	12,573,340
2026-06-03	21.730	22.540	21.080	21.430	21.347	8,995,602
2026-06-02	22.800	23.440	21.730	21.930	21.845	9,543,504
2026-06-01	24.300	24.800	22.770	22.810	22.721	9,486,912
2026-05-29	25.820	27.180	24.300	24.540	24.444	8,042,561
2026-05-28	27.020	27.200	25.000	26.010	25.909	7,557,481
2026-05-27	27.700	28.460	26.500	26.720	26.616	10,461,000
2026-05-26	28.430	29.140	27.000	28.250	28.140	12,924,200
2026-05-25	39.900	41.280	39.180	39.880	28.250	14,622,518
2026-05-22	37.000	40.390	35.560	39.250	27.804	18,763,296
2026-05-21	34.880	37.700	34.820	36.680	25.983	15,227,835
2026-05-20	36.580	36.580	34.280	34.880	24.708	9,886,724
2026-05-19	36.970	37.580	36.160	36.630	25.948	5,853,434
2026-05-18	37.320	37.550	36.020	36.670	25.976	10,333,019
2026-05-15	36.000	38.350	35.230	37.210	26.359	11,117,499
2026-05-14	36.380	36.930	35.600	35.600	25.218	6,169,594
2026-05-13	36.230	36.900	35.510	36.160	25.615	5,280,855
2026-05-12	36.560	37.510	36.110	36.370	25.764	6,274,488
2026-05-11	37.110	37.250	36.500	36.910	26.146	7,595,541
2026-05-08	35.700	38.080	35.350	37.250	26.387	11,258,298
2026-05-07	33.580	36.650	33.010	35.700	25.289	12,213,513
2026-05-06	33.790	34.140	33.190	33.280	23.575	5,557,834
2026-04-30	32.660	34.000	32.510	33.500	23.731	5,675,991
2026-04-29	32.260	33.050	31.900	32.620	23.107	4,555,611
2026-04-28	33.340	33.660	32.050	32.260	22.852	5,571,461
2026-04-27	32.640	33.750	32.020	33.540	23.759	10,203,394

← NewerPage 2 of 5 · 242 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.