Jiangsu Hanvo Safety Product Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.090 | 18.350 | 15.700 | 18.140 | 18.140 | 23,292,792 |
| 2026-10-22 | 16.740 | 19.200 | 16.660 | 17.340 | 17.340 | 20,032,034 |
| 2026-10-21 | 16.140 | 16.850 | 15.860 | 16.780 | 16.780 | 8,453,214 |
| 2026-10-20 | 15.000 | 16.390 | 14.930 | 16.090 | 16.090 | 9,805,418 |
| 2026-10-19 | 14.240 | 15.420 | 13.880 | 15.040 | 15.040 | 5,563,055 |
| 2026-10-16 | 14.240 | 14.850 | 14.190 | 14.440 | 14.440 | 3,898,767 |
| 2026-10-15 | 14.510 | 14.600 | 14.050 | 14.090 | 14.090 | 3,795,440 |
| 2026-10-14 | 15.220 | 15.370 | 14.820 | 14.830 | 14.830 | 2,964,497 |
| 2026-10-13 | 15.160 | 15.480 | 14.700 | 15.310 | 15.310 | 3,596,475 |
| 2026-10-12 | 15.960 | 15.960 | 15.340 | 15.400 | 15.340 | 2,869,160 |
| 2026-10-09 | 16.140 | 16.150 | 15.160 | 15.880 | 15.818 | 4,332,509 |
| 2026-10-08 | 16.550 | 16.750 | 15.960 | 16.100 | 16.037 | 3,251,705 |
| 2026-09-30 | 16.710 | 16.950 | 16.480 | 16.490 | 16.426 | 3,463,165 |
| 2026-09-29 | 16.790 | 16.950 | 16.390 | 16.580 | 16.515 | 3,696,932 |
| 2026-09-28 | 17.220 | 17.300 | 16.750 | 16.800 | 16.735 | 5,663,302 |
| 2026-09-24 | 16.990 | 17.440 | 16.860 | 16.950 | 16.884 | 4,416,652 |
| 2026-09-23 | 17.100 | 17.120 | 16.720 | 16.910 | 16.844 | 4,013,391 |
| 2026-09-22 | 16.700 | 17.210 | 16.700 | 17.100 | 17.033 | 5,630,098 |
| 2026-09-21 | 16.000 | 17.220 | 15.860 | 16.830 | 16.764 | 7,252,929 |
| 2026-09-18 | 15.590 | 16.270 | 15.590 | 15.980 | 15.918 | 4,608,229 |
| 2026-09-17 | 15.220 | 15.660 | 15.130 | 15.550 | 15.489 | 4,207,820 |
| 2026-09-16 | 15.070 | 15.340 | 14.850 | 15.280 | 15.221 | 3,546,957 |
| 2026-09-15 | 15.450 | 15.450 | 15.000 | 15.040 | 14.981 | 4,355,460 |
| 2026-09-14 | 14.980 | 15.480 | 14.860 | 15.140 | 15.081 | 5,125,720 |
| 2026-09-11 | 15.400 | 15.400 | 14.500 | 14.780 | 14.722 | 4,354,560 |
| 2026-09-10 | 16.050 | 16.070 | 15.420 | 15.490 | 15.430 | 3,939,000 |
| 2026-09-09 | 16.300 | 16.420 | 16.000 | 16.050 | 15.988 | 2,616,669 |
| 2026-09-08 | 16.510 | 16.640 | 16.230 | 16.300 | 16.237 | 3,186,273 |
| 2026-09-07 | 16.270 | 16.820 | 16.230 | 16.610 | 16.545 | 3,720,820 |
| 2026-09-04 | 16.700 | 16.850 | 16.070 | 16.190 | 16.127 | 3,466,460 |
| 2026-09-03 | 16.700 | 16.940 | 16.460 | 16.620 | 16.555 | 3,569,920 |
| 2026-09-02 | 16.480 | 16.690 | 16.160 | 16.610 | 16.545 | 2,660,000 |
| 2026-09-01 | 16.490 | 16.750 | 16.430 | 16.460 | 16.396 | 3,001,009 |
| 2026-08-31 | 16.000 | 16.550 | 16.000 | 16.540 | 16.476 | 3,224,382 |
| 2026-08-28 | 16.510 | 16.700 | 16.200 | 16.300 | 16.237 | 4,273,546 |
| 2026-08-27 | 16.220 | 16.560 | 16.180 | 16.460 | 16.396 | 3,072,564 |
| 2026-08-26 | 16.500 | 16.760 | 16.150 | 16.170 | 16.107 | 3,013,804 |
| 2026-08-25 | 15.800 | 16.540 | 15.800 | 16.490 | 16.426 | 3,270,780 |
| 2026-08-24 | 16.460 | 16.460 | 15.730 | 15.970 | 15.908 | 4,105,127 |
| 2026-08-21 | 16.150 | 16.540 | 15.940 | 16.460 | 16.396 | 3,025,590 |
| 2026-08-20 | 16.100 | 16.480 | 16.060 | 16.300 | 16.237 | 3,941,080 |
| 2026-08-19 | 17.200 | 17.200 | 15.850 | 15.880 | 15.818 | 5,672,560 |
| 2026-08-18 | 17.550 | 17.580 | 17.080 | 17.370 | 17.302 | 3,389,921 |
| 2026-08-17 | 17.200 | 17.550 | 16.870 | 17.470 | 17.402 | 3,678,819 |
| 2026-08-14 | 17.230 | 17.230 | 16.810 | 17.000 | 16.934 | 3,030,310 |
| 2026-08-13 | 17.500 | 17.630 | 17.110 | 17.110 | 17.043 | 3,443,684 |
| 2026-08-12 | 17.350 | 17.560 | 17.220 | 17.380 | 17.312 | 3,250,793 |
| 2026-08-11 | 17.400 | 17.680 | 16.850 | 17.460 | 17.392 | 4,498,941 |
| 2026-08-10 | 17.360 | 17.430 | 16.920 | 17.340 | 17.272 | 3,217,110 |
| 2026-08-07 | 17.150 | 17.300 | 16.680 | 17.290 | 17.223 | 3,466,165 |
| 2026-08-06 | 17.380 | 17.480 | 16.870 | 17.170 | 17.103 | 3,897,142 |
| 2026-08-05 | 17.270 | 17.500 | 17.150 | 17.380 | 17.312 | 4,068,085 |
| 2026-08-04 | 17.080 | 17.450 | 16.620 | 17.210 | 17.143 | 4,597,513 |
| 2026-08-03 | 16.000 | 16.930 | 16.000 | 16.920 | 16.854 | 6,547,590 |
| 2026-07-31 | 16.000 | 16.190 | 15.660 | 15.930 | 15.868 | 6,264,013 |
| 2026-07-30 | 15.910 | 16.060 | 15.060 | 15.140 | 15.081 | 5,302,845 |
| 2026-07-29 | 15.860 | 16.000 | 15.440 | 15.880 | 15.818 | 4,365,272 |
| 2026-07-28 | 15.740 | 16.140 | 15.560 | 15.770 | 15.709 | 3,193,319 |
| 2026-07-27 | 15.000 | 15.950 | 15.000 | 15.880 | 15.818 | 5,433,807 |
Page 1 of 1 · 59 trading days
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.