Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.040	33.760	32.140	32.250	22.845	10,439,234
2025-10-24	31.960	32.940	31.900	32.860	23.277	11,089,110
2025-10-23	32.670	33.490	31.450	31.920	22.612	14,570,970
2025-10-22	35.750	35.750	33.110	33.280	23.575	19,487,879
2025-10-21	36.990	37.260	35.500	35.810	25.367	18,764,654
2025-10-20	37.950	38.210	36.290	36.850	26.104	23,985,167
2025-10-17	35.100	39.520	34.210	37.940	26.876	31,332,910
2025-10-16	36.060	36.570	34.640	34.820	24.666	19,243,328
2025-10-15	33.710	38.220	33.710	37.660	26.678	29,652,616
2025-10-14	35.400	36.540	33.160	33.680	23.858	21,917,844
2025-10-13	32.510	35.930	32.500	35.100	24.864	37,295,369
2025-10-10	35.180	39.000	33.650	34.150	24.191	41,747,310
2025-10-09	31.140	32.750	30.510	32.500	23.022	14,305,446
2025-09-30	31.590	31.700	30.610	30.700	21.747	7,325,871
2025-09-29	31.700	32.200	31.300	31.570	22.364	6,219,868
2025-09-26	31.800	32.460	31.250	31.610	22.392	5,851,766
2025-09-25	33.050	33.160	32.000	32.090	22.732	7,150,718
2025-09-24	32.100	33.570	31.430	33.030	23.341	10,381,600
2025-09-23	31.930	33.180	31.660	32.280	22.811	13,403,329
2025-09-22	32.670	34.500	32.500	32.930	23.271	10,318,380
2025-09-19	33.110	34.830	32.360	32.730	23.129	18,231,296
2025-09-18	34.310	36.830	33.100	33.800	23.885	25,144,984
2025-09-17	33.490	34.800	33.080	34.370	24.288	19,388,367
2025-09-16	30.710	35.000	30.680	33.550	23.709	26,140,717
2025-09-15	30.940	31.330	30.060	30.120	21.285	9,839,368
2025-09-12	31.190	31.600	30.670	30.850	21.801	10,924,524
2025-09-11	30.660	31.950	30.500	31.500	22.260	16,834,475
2025-09-10	29.350	31.770	29.220	31.180	22.034	25,719,529
2025-09-09	28.050	29.990	27.810	29.430	20.797	15,435,469
2025-09-08	27.160	28.350	27.160	27.880	19.702	6,801,800
2025-09-05	26.250	27.270	26.050	27.270	19.271	5,506,843
2025-09-04	26.900	27.190	25.810	26.220	18.529	6,644,104
2025-09-03	28.800	29.030	26.800	26.860	18.981	10,666,539
2025-09-02	29.020	29.360	27.500	28.900	20.423	12,595,031
2025-09-01	28.990	29.610	28.640	29.280	20.691	6,942,108
2025-08-29	29.380	29.800	28.630	29.050	20.529	7,445,422
2025-08-28	29.800	30.160	28.310	29.370	20.755	11,946,878
2025-08-27	30.090	31.500	29.720	29.820	21.073	13,837,573
2025-08-26	29.700	30.180	29.410	29.780	21.045	7,964,998
2025-08-25	29.920	30.570	29.610	30.430	21.504	10,687,566
2025-08-22	29.160	30.380	28.910	29.940	21.158	11,223,970
2025-08-21	29.920	30.300	29.100	29.220	20.649	9,728,250
2025-08-20	29.480	29.590	29.130	29.590	20.910	6,722,632
2025-08-19	29.960	30.080	29.220	29.600	20.917	11,321,739
2025-08-18	30.340	30.800	29.910	30.040	21.228	12,877,956
2025-08-15	30.250	31.000	30.160	30.380	21.469	15,302,021
2025-08-14	29.580	30.990	29.580	30.180	21.327	20,638,413
2025-08-13	28.680	29.630	28.400	29.330	20.727	10,605,714
2025-08-12	28.900	29.200	28.450	28.680	20.267	7,508,717
2025-08-11	27.370	29.090	27.250	28.950	20.458	16,087,771
2025-08-08	27.670	27.720	27.230	27.380	19.349	4,416,473
2025-08-07	28.030	28.050	27.600	27.670	19.553	7,115,343
2025-08-06	27.380	28.180	27.240	28.110	19.864	11,142,314
2025-08-05	26.950	27.490	26.710	27.450	19.398	8,084,442
2025-08-04	25.870	26.950	25.840	26.950	19.045	6,065,164
2025-08-01	26.030	26.170	25.820	26.080	18.430	2,930,651
2025-07-31	26.180	26.430	26.010	26.040	18.402	3,825,455
2025-07-30	26.500	26.550	25.960	26.210	18.522	4,364,014
2025-07-29	26.750	26.780	26.230	26.560	18.769	6,241,298
2025-07-28	26.770	27.440	26.680	26.830	18.960	5,492,984

← NewerPage 5 of 21 · 1,219 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.