Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	52.000	54.000	51.300	51.850	36.730	17,144,658
2026-01-20	53.000	55.580	51.500	52.860	37.445	22,378,514
2026-01-19	55.490	56.000	51.550	52.470	37.169	32,847,190
2026-01-16	45.470	49.850	45.470	49.850	35.313	7,772,994
2026-01-15	41.340	42.270	40.710	41.540	29.426	8,821,101
2026-01-14	42.800	43.690	40.800	41.780	29.596	12,314,507
2026-01-13	43.230	44.660	42.260	42.790	30.312	11,153,186
2026-01-12	43.880	44.500	42.000	43.550	30.850	11,424,449
2026-01-09	43.300	45.000	42.690	43.650	30.921	15,681,981
2026-01-08	42.780	43.090	40.910	41.470	29.377	11,514,635
2026-01-07	42.030	44.660	41.310	42.820	30.333	12,737,294
2026-01-06	40.480	44.000	40.300	42.650	30.212	16,709,777
2026-01-05	40.640	41.120	39.400	40.220	28.491	14,771,645
2025-12-31	39.330	42.660	38.660	40.870	28.952	22,961,754
2025-12-30	37.630	39.970	37.300	39.500	27.981	19,440,937
2025-12-29	35.770	39.400	35.140	38.290	27.124	19,913,087
2025-12-26	35.800	37.150	35.500	35.690	25.282	13,549,130
2025-12-25	33.600	36.650	33.340	36.120	25.587	19,765,149
2025-12-24	32.660	33.880	31.890	33.410	23.667	8,575,573
2025-12-23	33.020	33.380	32.450	32.860	23.277	4,870,375
2025-12-22	32.450	33.200	32.220	33.020	23.391	6,218,058
2025-12-19	32.600	33.190	32.480	32.510	23.030	4,865,762
2025-12-18	32.970	33.840	32.460	32.620	23.107	5,441,098
2025-12-17	32.580	33.670	32.400	33.450	23.695	7,551,177
2025-12-16	33.710	33.790	32.300	32.670	23.143	6,734,845
2025-12-15	33.800	34.630	33.400	33.690	23.865	6,857,956
2025-12-12	33.800	34.530	33.050	33.450	23.695	7,992,983
2025-12-11	35.410	35.660	34.020	34.080	24.142	10,109,446
2025-12-10	33.910	35.840	33.460	35.240	24.963	16,221,891
2025-12-09	35.190	35.570	33.800	33.910	24.021	13,294,524
2025-12-08	35.730	36.190	33.170	35.100	24.864	16,995,209
2025-12-05	33.860	36.120	33.600	35.200	24.935	20,257,683
2025-12-04	35.830	36.900	34.150	34.200	24.227	22,918,312
2025-12-03	33.090	34.870	32.930	34.050	24.120	15,808,359
2025-12-02	34.000	34.630	32.880	33.100	23.447	15,668,947
2025-12-01	31.290	34.880	31.210	34.020	24.099	27,876,842
2025-11-28	29.150	29.850	28.800	29.690	21.032	6,044,278
2025-11-27	28.600	30.090	28.600	29.380	20.812	11,316,756
2025-11-26	28.150	29.100	27.860	28.350	20.083	5,974,880
2025-11-25	27.410	28.450	27.300	28.150	19.941	6,204,411
2025-11-24	27.060	27.360	26.640	27.140	19.226	3,555,882
2025-11-21	27.680	27.840	26.650	26.890	19.048	6,277,877
2025-11-20	28.300	28.460	27.700	27.870	19.743	3,526,467
2025-11-19	28.550	28.930	28.000	28.220	19.991	4,055,811
2025-11-18	29.050	29.060	28.570	28.700	20.331	4,186,922
2025-11-17	29.440	29.640	28.980	29.090	20.607	4,679,631
2025-11-14	30.140	30.320	29.450	29.450	20.862	4,705,073
2025-11-13	30.120	30.800	29.950	30.440	21.563	4,476,078
2025-11-12	30.360	30.380	29.970	30.180	21.379	3,102,539
2025-11-11	30.400	30.650	29.910	30.380	21.521	4,603,071
2025-11-10	30.330	30.670	29.750	30.400	21.535	6,293,860
2025-11-07	32.740	32.740	30.520	30.590	21.669	11,103,399
2025-11-06	31.430	32.440	31.020	32.340	22.909	7,310,864
2025-11-05	30.910	31.930	30.780	31.510	22.321	7,324,123
2025-11-04	33.800	34.260	31.570	31.740	22.484	13,320,045
2025-11-03	34.500	34.880	33.400	33.920	24.028	12,115,239
2025-10-31	32.880	34.630	32.790	34.080	24.142	16,505,293
2025-10-30	33.020	34.270	32.610	32.930	23.327	11,797,387
2025-10-29	32.290	33.800	32.040	33.510	23.738	13,495,217
2025-10-28	32.200	33.280	31.750	32.530	23.044	11,159,384

← NewerPage 4 of 5 · 241 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.