Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	78.340	81.740	78.330	78.790	52.428	1,146,202
2024-07-26	80.490	80.490	77.490	77.920	51.849	1,304,527
2024-07-25	81.090	83.770	79.360	80.190	53.360	2,400,160
2024-07-24	77.490	77.800	76.100	76.500	50.905	505,260
2024-07-23	80.490	81.000	77.490	77.490	51.563	723,233
2024-07-22	80.020	80.750	79.100	80.490	53.560	473,618
2024-07-19	80.780	82.330	79.800	80.210	53.373	602,278
2024-07-18	80.790	82.400	79.550	80.800	53.766	651,280
2024-07-17	85.440	86.280	80.300	81.190	54.025	1,073,188
2024-07-16	86.980	87.190	83.650	86.280	57.412	1,069,896
2024-07-15	84.650	88.530	81.600	87.660	58.331	1,416,676
2024-07-12	86.020	87.500	85.200	85.900	57.159	453,880
2024-07-11	84.310	87.750	84.310	87.010	57.898	1,170,836
2024-07-10	84.890	85.440	82.680	84.000	55.895	747,514
2024-07-09	85.980	86.800	83.580	85.890	57.153	809,254
2024-07-08	85.780	88.580	85.010	86.290	57.419	1,012,200
2024-07-05	85.530	86.750	82.660	85.800	57.093	869,582
2024-07-04	84.970	87.520	84.970	85.940	57.186	818,648
2024-07-03	85.010	86.100	83.000	85.320	56.774	1,617,980
2024-07-02	93.570	94.980	86.060	86.200	57.359	2,168,835
2024-07-01	90.290	94.950	90.290	94.110	62.623	967,436
2024-06-28	91.570	92.970	90.400	91.000	60.553	734,836
2024-06-27	91.000	93.820	89.700	91.550	60.919	965,580
2024-06-26	86.880	91.480	86.880	91.070	60.600	922,436
2024-06-25	89.190	91.200	87.120	88.000	58.557	1,131,454
2024-06-24	88.440	90.890	87.580	87.870	58.470	995,036
2024-06-21	88.920	91.210	87.890	88.460	58.863	1,090,922
2024-06-20	92.370	94.970	89.000	89.810	59.761	2,031,612
2024-06-19	92.090	95.990	90.330	93.300	62.084	1,725,220
2024-06-18	87.920	93.000	86.620	91.890	61.145	1,417,787
2024-06-17	85.860	89.000	83.330	88.690	59.016	1,542,280
2024-06-14	83.000	87.150	82.190	86.080	57.279	1,387,120
2024-06-13	81.270	84.490	80.250	83.000	55.230	1,293,880
2024-06-12	82.960	85.000	80.280	81.270	54.079	1,076,220
2024-06-11	77.690	83.500	77.330	81.990	54.558	2,133,600
2024-06-07	80.470	80.830	77.940	78.270	52.082	785,120
2024-06-06	78.800	81.200	77.950	79.440	52.861	1,227,380
2024-06-05	85.170	85.170	78.040	78.640	52.329	1,853,440
2024-06-04	81.720	85.250	80.780	84.310	56.101	1,451,240
2024-06-03	80.000	83.490	80.000	81.620	54.311	874,230
2024-05-31	80.320	81.930	80.000	80.410	53.506	638,820
2024-05-30	79.870	80.700	79.050	80.230	53.387	622,860
2024-05-29	79.670	81.420	78.760	80.100	53.300	1,449,700
2024-05-28	86.610	86.610	81.060	81.060	53.939	2,215,529
2024-05-27	86.220	87.280	84.000	86.850	57.792	1,070,720
2024-05-24	85.610	87.550	83.890	86.220	57.372	1,183,593
2024-05-23	83.860	86.950	83.030	86.000	57.226	1,046,920
2024-05-22	85.410	86.280	83.660	83.900	55.829	872,380
2024-05-21	86.390	88.450	85.610	86.250	57.392	1,068,620
2024-05-20	84.590	87.170	82.910	86.510	57.565	1,811,040
2024-05-17	88.750	89.490	84.700	85.470	56.873	2,284,520
2024-05-16	94.990	95.880	88.120	88.780	59.076	3,408,349
2024-05-15	92.980	98.440	91.750	95.970	63.860	1,868,340
2024-05-14	91.600	98.770	90.130	93.820	62.430	2,169,762
2024-05-13	84.290	94.000	83.480	92.990	61.877	2,494,800
2024-05-10	84.100	85.570	82.000	84.980	56.547	1,126,300
2024-05-09	81.990	84.560	80.720	84.090	55.955	1,132,460
2024-05-08	81.000	86.520	80.200	81.830	54.451	2,341,640
2024-05-07	81.500	83.480	80.700	81.320	54.112	1,565,620
2024-05-06	78.000	81.500	77.810	81.500	54.232	2,048,349

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.8000 CNY
2025-10-20	1.0000 CNY
2025-05-07	3.0000 CNY
2024-04-30	2.0000 CNY
2023-06-08	1.0000 CNY
2022-06-01	0.3000 CNY
2021-10-19	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.