Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	24.310	25.330	23.910	24.100	16.948	10,876,595
2025-01-22	25.090	25.170	23.770	24.140	16.976	9,108,385
2025-01-21	24.360	25.400	24.000	24.700	17.370	13,892,957
2025-01-20	23.140	26.510	23.140	24.600	17.299	19,275,948
2025-01-17	24.800	25.130	22.770	22.770	16.012	16,119,299
2025-01-16	24.030	27.980	24.030	25.140	17.679	22,143,286
2025-01-15	24.960	26.580	23.300	23.680	16.652	22,197,550
2025-01-14	23.500	24.500	22.450	24.490	17.222	17,317,558
2025-01-13	21.690	22.490	20.770	22.290	15.675	7,046,057
2025-01-10	20.270	22.000	20.000	21.340	15.007	8,138,196
2025-01-09	20.270	20.540	20.010	20.270	14.254	1,881,459
2025-01-08	20.000	20.530	19.610	20.290	14.268	2,951,759
2025-01-07	19.450	20.160	19.100	20.160	14.177	2,301,459
2025-01-06	19.350	19.700	18.630	19.460	13.685	2,396,519
2025-01-03	20.280	20.580	19.300	19.360	13.614	3,036,530
2025-01-02	20.730	21.120	20.120	20.290	14.268	3,067,259
2024-12-31	21.850	22.080	20.770	20.830	14.648	3,907,818
2024-12-30	21.740	22.050	21.350	21.800	15.330	1,652,976
2024-12-27	21.800	22.250	21.550	21.980	15.457	2,558,334
2024-12-26	21.380	21.950	21.380	21.750	15.295	2,150,259
2024-12-25	22.230	22.230	21.110	21.380	15.035	3,076,431
2024-12-24	21.810	22.280	21.770	22.200	15.611	2,678,308
2024-12-23	22.810	23.080	21.750	21.800	15.330	3,792,136
2024-12-20	22.380	23.320	22.380	22.980	16.160	4,132,219
2024-12-19	22.110	22.680	21.810	22.530	15.844	3,421,439
2024-12-18	22.580	23.000	22.190	22.350	15.717	3,560,478
2024-12-17	23.600	23.690	22.420	22.580	15.879	5,313,958
2024-12-16	24.160	24.270	23.520	23.680	16.652	4,605,998
2024-12-13	24.940	24.940	23.750	23.960	16.849	8,779,676
2024-12-12	25.830	25.980	25.120	25.190	17.714	8,851,297
2024-12-11	26.100	26.340	25.300	26.080	18.340	9,998,166
2024-12-10	25.700	27.000	24.910	26.620	18.720	17,462,094
2024-12-09	25.500	26.520	24.940	25.380	17.848	15,590,183
2024-12-06	24.050	27.900	23.560	26.220	18.438	22,035,612
2024-12-05	24.600	25.700	24.000	25.180	17.707	17,774,532
2024-12-04	28.630	28.660	24.500	24.600	17.299	25,394,379
2024-12-03	23.100	27.720	22.600	27.720	19.493	28,569,366
2024-12-02	21.420	25.520	21.220	23.100	16.244	12,860,019
2024-11-29	20.790	21.640	20.390	21.320	14.993	3,867,918
2024-11-28	21.070	21.300	20.810	20.940	14.725	2,171,679
2024-11-27	20.580	21.070	20.060	21.070	14.817	2,783,619
2024-11-26	20.810	21.350	20.770	20.810	14.634	2,864,539
2024-11-25	21.120	21.320	20.560	20.950	14.732	3,460,665
2024-11-22	22.510	22.740	20.950	21.030	14.789	7,196,704
2024-11-21	22.200	24.010	21.720	22.700	15.963	12,785,728
2024-11-20	20.800	21.850	20.580	21.700	15.260	8,530,923
2024-11-19	19.370	20.800	19.370	20.800	14.627	5,468,613
2024-11-18	19.800	20.150	19.150	19.350	13.607	2,556,788
2024-11-15	19.830	20.530	19.720	19.730	13.875	2,530,129
2024-11-14	20.400	20.650	19.930	19.940	14.022	2,310,371
2024-11-13	20.200	20.680	20.050	20.500	14.416	2,807,893
2024-11-12	20.440	21.000	20.120	20.330	14.296	5,455,697
2024-11-11	20.100	20.680	19.750	20.450	14.381	4,071,806
2024-11-08	20.300	20.640	20.020	20.100	14.135	3,760,958
2024-11-07	19.240	20.130	19.090	20.100	14.135	4,263,387
2024-11-06	19.710	19.990	19.100	19.330	13.593	4,501,562
2024-11-05	19.440	19.980	19.350	19.800	13.924	2,883,766
2024-11-04	18.990	19.620	18.990	19.440	13.671	1,429,433
2024-11-01	19.900	19.900	19.140	19.260	13.544	1,986,879
2024-10-31	19.960	20.080	19.590	19.810	13.931	2,518,639

← NewerPage 8 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.