Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.800	24.960	23.880	24.370	17.137	5,391,958
2025-04-25	24.820	25.400	24.260	24.770	17.419	8,626,901
2025-04-24	24.100	26.250	23.850	25.050	17.616	15,467,039
2025-04-23	22.740	24.290	22.720	24.090	16.941	10,477,220
2025-04-22	22.680	22.840	22.240	22.440	15.780	3,928,694
2025-04-21	21.900	22.740	21.630	22.710	15.970	4,581,032
2025-04-18	22.190	22.310	21.680	21.930	15.422	3,371,465
2025-04-17	22.240	22.550	21.780	21.950	15.436	4,199,860
2025-04-16	23.030	23.060	21.650	22.150	15.576	6,154,000
2025-04-15	23.080	23.450	22.610	22.950	16.139	4,950,244
2025-04-14	23.330	23.690	22.980	23.050	16.209	6,438,537
2025-04-11	22.270	23.440	22.180	22.950	16.139	6,944,200
2025-04-10	22.630	23.980	22.600	22.610	15.900	10,452,260
2025-04-09	20.190	21.480	18.500	21.290	14.972	9,588,690
2025-04-08	21.260	22.280	20.100	21.020	14.782	10,074,326
2025-04-07	22.310	23.980	21.470	21.470	15.098	9,806,164
2025-04-03	28.510	29.180	26.590	26.840	18.874	10,221,792
2025-04-02	28.410	29.470	28.410	29.030	20.414	4,854,410
2025-04-01	29.890	29.890	28.320	28.340	19.929	6,810,073
2025-03-31	29.520	29.700	27.620	29.010	20.400	11,715,217
2025-03-28	31.260	31.500	29.950	30.090	21.160	8,146,438
2025-03-27	30.490	31.900	29.400	31.300	22.011	11,720,348
2025-03-26	29.890	31.350	29.880	30.700	21.589	8,615,554
2025-03-25	30.600	30.800	29.380	30.190	21.230	9,904,102
2025-03-24	33.080	33.180	29.600	30.390	21.371	20,026,445
2025-03-21	32.950	35.580	32.950	33.580	23.614	24,564,668
2025-03-20	32.710	33.970	32.010	32.930	23.157	20,131,865
2025-03-19	31.300	32.360	30.590	31.710	22.299	14,146,714
2025-03-18	29.030	31.950	29.030	31.660	22.264	20,447,537
2025-03-17	28.970	29.230	28.120	29.150	20.499	9,044,098
2025-03-14	28.500	29.500	27.620	29.220	20.548	10,101,315
2025-03-13	30.280	30.550	27.500	28.490	20.035	15,860,285
2025-03-12	33.100	33.200	30.800	30.820	21.673	22,167,142
2025-03-11	29.640	33.700	29.640	33.080	23.262	19,124,944
2025-03-10	30.320	32.300	29.900	30.600	21.518	11,616,540
2025-03-07	30.620	32.690	29.490	29.600	20.815	13,224,888
2025-03-06	28.850	30.180	28.850	29.500	20.745	9,131,090
2025-03-05	28.420	29.070	27.680	28.830	20.274	10,393,089
2025-03-04	28.110	29.900	28.110	29.040	20.421	8,071,023
2025-03-03	28.260	29.180	27.630	28.610	20.119	9,052,591
2025-02-28	30.620	30.870	27.700	27.880	19.606	12,449,675
2025-02-27	32.580	33.490	30.880	31.490	22.144	12,341,275
2025-02-26	31.790	34.000	31.510	32.400	22.784	18,487,552
2025-02-25	29.650	32.620	29.600	31.640	22.250	13,802,555
2025-02-24	31.770	34.880	30.920	32.320	22.728	20,690,675
2025-02-21	29.800	30.770	28.480	30.550	21.483	14,142,500
2025-02-20	30.800	31.480	30.050	30.250	21.272	16,649,913
2025-02-19	30.000	31.860	29.800	31.500	22.151	20,748,789
2025-02-18	31.000	33.600	29.200	29.420	20.689	21,592,834
2025-02-17	27.510	31.000	26.800	30.180	21.223	21,770,200
2025-02-14	26.050	28.190	25.910	27.400	19.268	15,395,961
2025-02-13	26.330	27.500	26.050	26.350	18.530	14,854,497
2025-02-12	26.000	27.600	25.660	26.640	18.734	16,661,169
2025-02-11	25.700	29.000	25.700	27.080	19.043	25,139,018
2025-02-10	24.700	24.990	24.230	24.710	17.377	8,949,096
2025-02-07	24.770	25.570	24.390	24.940	17.538	15,901,333
2025-02-06	24.300	25.680	24.200	25.000	17.580	12,763,850
2025-02-05	22.850	24.660	22.850	24.100	16.948	11,330,335
2025-01-27	23.990	24.000	22.400	22.430	15.773	7,648,617
2025-01-24	23.910	24.300	23.310	23.960	16.849	9,090,896

← NewerPage 7 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.