Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.200	20.290	19.740	19.960	14.036	2,205,839
2024-10-29	21.140	21.150	20.330	20.330	14.296	3,265,359
2024-10-28	20.300	21.360	20.270	21.230	14.929	5,233,693
2024-10-25	20.140	20.300	19.960	20.150	14.170	1,862,839
2024-10-24	20.020	20.150	19.820	20.080	14.121	1,338,959
2024-10-23	20.120	20.430	20.000	20.050	14.100	2,264,038
2024-10-22	20.170	20.340	19.930	20.210	14.212	1,662,359
2024-10-21	20.300	20.530	20.030	20.170	14.184	3,542,826
2024-10-18	20.100	20.800	19.900	20.370	14.325	3,644,358
2024-10-17	20.200	20.780	20.160	20.230	14.226	2,366,086
2024-10-16	19.860	20.700	19.700	20.280	14.261	1,926,399
2024-10-15	20.230	20.800	19.990	20.020	14.078	1,956,149
2024-10-14	19.960	20.550	19.510	20.460	14.388	2,175,599
2024-10-11	20.250	20.740	19.600	19.840	13.952	2,199,539
2024-10-10	19.900	20.500	19.180	20.220	14.219	3,558,325
2024-10-09	21.810	22.020	19.650	19.650	13.818	4,133,154
2024-10-08	24.980	24.980	21.500	23.020	16.188	8,000,428
2024-09-30	20.000	21.810	18.660	21.580	15.175	7,255,774
2024-09-27	17.510	19.130	17.510	18.960	13.333	4,914,138
2024-09-26	16.830	17.430	16.710	17.400	12.236	1,207,919
2024-09-25	17.000	17.260	16.730	16.830	11.835	1,223,961
2024-09-24	16.230	17.080	16.230	16.860	11.856	2,364,084
2024-09-23	16.400	16.540	16.180	16.230	11.413	473,224
2024-09-20	16.560	16.560	16.330	16.400	11.533	371,700
2024-09-19	16.210	16.590	16.080	16.460	11.575	520,520
2024-09-18	16.110	16.370	15.840	16.110	11.329	585,224
2024-09-13	16.400	16.530	16.200	16.220	11.406	568,120
2024-09-12	16.510	16.790	16.280	16.460	11.575	949,480
2024-09-11	16.500	16.660	16.360	16.600	11.673	396,900
2024-09-10	16.090	16.650	16.010	16.590	11.666	734,791
2024-09-09	15.960	16.130	15.710	16.090	11.315	420,000
2024-09-06	16.500	16.500	16.000	16.060	11.294	624,540
2024-09-05	16.150	16.550	16.120	16.500	11.603	667,520
2024-09-04	16.340	16.460	16.020	16.160	11.364	1,175,019
2024-09-03	16.240	16.770	16.160	16.340	11.491	622,720
2024-09-02	16.880	17.080	16.530	16.530	11.624	929,401
2024-08-30	16.980	17.120	16.660	16.910	11.891	1,350,494
2024-08-29	16.650	17.050	16.650	16.990	11.948	547,400
2024-08-28	16.890	17.080	16.510	16.870	11.863	596,284
2024-08-27	17.150	17.150	16.710	16.800	11.814	440,767
2024-08-26	17.210	17.460	17.020	17.150	12.060	661,220
2024-08-23	17.090	17.190	16.630	17.110	12.032	1,250,236
2024-08-22	16.840	17.430	16.600	17.130	12.046	1,765,762
2024-08-21	16.560	16.970	15.660	16.870	11.863	4,432,026
2024-08-20	18.080	18.080	17.400	17.590	12.370	2,759,885
2024-08-19	18.400	18.400	17.830	18.090	12.721	2,460,779
2024-08-16	18.330	18.400	18.140	18.220	12.813	1,755,179
2024-08-15	18.460	18.880	18.250	18.340	12.897	2,973,319
2024-08-14	17.650	18.800	17.600	18.550	13.045	3,185,962
2024-08-13	17.380	17.610	17.260	17.580	12.363	1,134,690
2024-08-12	17.450	17.470	17.160	17.350	12.201	882,270
2024-08-09	17.200	17.450	17.190	17.300	12.166	1,136,520
2024-08-08	16.970	17.220	16.820	17.120	12.039	759,934
2024-08-07	16.960	17.080	16.800	16.990	11.948	610,680
2024-08-06	16.380	17.090	16.380	16.850	11.849	914,620
2024-08-05	16.920	17.070	16.340	16.360	11.505	1,218,139
2024-08-02	16.750	16.930	16.610	16.700	11.744	706,160
2024-08-01	16.600	17.000	16.510	16.900	11.884	1,283,939
2024-07-31	15.790	16.670	15.680	16.600	11.673	1,288,712
2024-07-30	15.700	15.830	15.520	15.750	11.076	663,472

← NewerPage 9 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.