Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.710	21.710	21.240	21.460	14.688	787,386
2022-02-09	21.470	21.700	21.310	21.620	14.798	717,872
2022-02-08	21.540	21.590	21.210	21.430	14.668	677,174
2022-02-07	21.170	21.580	21.000	21.350	14.613	882,476
2022-01-28	20.300	21.150	20.300	20.900	14.305	1,108,032
2022-01-27	21.500	21.780	20.130	20.200	13.826	1,752,119
2022-01-26	21.490	21.720	21.280	21.500	14.715	747,392
2022-01-25	22.800	22.900	21.390	21.390	14.640	1,828,259
2022-01-24	23.340	23.390	22.780	22.850	15.639	999,796
2022-01-21	23.180	23.600	23.110	23.340	15.975	848,516
2022-01-20	24.580	24.590	23.430	23.430	16.036	1,651,093
2022-01-19	24.500	24.500	24.110	24.410	16.707	1,043,016
2022-01-18	24.830	25.010	24.250	24.370	16.680	1,859,843
2022-01-17	24.300	24.990	24.130	24.760	16.947	2,240,933
2022-01-14	24.730	24.890	24.230	24.270	16.611	2,304,024
2022-01-13	24.690	25.470	24.500	24.910	17.049	3,507,725
2022-01-12	24.610	24.930	24.500	24.680	16.892	1,641,611
2022-01-11	24.800	24.920	24.400	24.530	16.789	2,066,948
2022-01-10	23.700	25.110	23.300	24.930	17.063	4,203,990
2022-01-07	24.140	24.490	23.710	23.750	16.255	1,750,397
2022-01-06	24.000	24.300	23.830	24.100	16.495	1,426,188
2022-01-05	23.840	24.160	23.460	24.130	16.515	1,597,646
2022-01-04	23.800	23.860	23.480	23.810	16.296	1,217,463
2021-12-31	23.520	23.580	23.300	23.400	16.016	799,478
2021-12-30	23.640	23.640	23.410	23.410	16.023	699,692
2021-12-29	23.700	23.890	23.480	23.510	16.091	896,611
2021-12-28	23.390	24.170	23.210	23.890	16.351	1,491,806
2021-12-27	22.910	23.420	22.870	23.230	15.899	865,509
2021-12-24	23.720	23.820	22.930	22.960	15.715	1,798,432
2021-12-23	24.300	24.340	23.710	23.710	16.228	1,914,446
2021-12-22	24.760	25.120	24.350	24.380	16.687	2,093,266
2021-12-21	24.360	24.860	24.210	24.770	16.954	2,106,978
2021-12-20	24.410	24.800	24.330	24.360	16.673	1,725,834
2021-12-17	24.330	24.680	23.900	24.550	16.803	2,268,432
2021-12-16	24.340	24.490	24.150	24.400	16.700	1,405,744
2021-12-15	24.190	24.550	24.050	24.250	16.598	1,465,806
2021-12-14	24.530	24.530	24.090	24.170	16.543	1,209,690
2021-12-13	23.900	24.370	23.810	24.280	16.618	1,418,268
2021-12-10	23.680	24.430	23.500	24.150	16.529	2,431,396
2021-12-09	23.440	23.750	23.230	23.560	16.125	1,374,672
2021-12-08	23.430	23.660	23.260	23.380	16.002	1,049,419
2021-12-07	23.060	23.350	22.700	23.150	15.845	1,042,508
2021-12-06	23.980	23.980	23.050	23.100	15.811	1,587,020
2021-12-03	24.000	24.190	23.710	23.710	16.228	1,362,479
2021-12-02	24.420	24.590	23.900	23.940	16.385	1,791,781
2021-12-01	23.890	24.500	23.720	24.440	16.728	2,232,877
2021-11-30	23.950	24.150	23.620	23.770	16.269	1,625,791
2021-11-29	23.850	23.970	23.610	23.750	16.255	1,584,112
2021-11-26	24.500	24.500	24.080	24.100	16.495	2,393,515
2021-11-25	23.880	24.850	23.700	24.640	16.865	3,805,824
2021-11-24	23.700	24.600	23.660	23.950	16.392	3,058,789
2021-11-23	23.220	23.500	23.150	23.470	16.064	1,269,489
2021-11-22	23.200	23.400	23.050	23.280	15.934	1,053,393
2021-11-19	22.950	23.300	22.790	23.160	15.852	1,124,004
2021-11-18	23.160	23.410	22.860	22.870	15.653	1,439,492
2021-11-17	23.090	23.550	23.050	23.290	15.941	1,282,243
2021-11-16	23.600	23.630	23.090	23.100	15.811	1,726,776
2021-11-15	22.900	23.770	22.900	23.550	16.119	2,704,293
2021-11-12	23.290	23.450	22.840	22.880	15.660	1,839,137
2021-11-11	22.420	22.920	22.360	22.710	15.544	1,470,713

← NewerPage 20 of 21 · 1,220 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.