Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	75.800	79.800	74.400	77.750	51.736	2,026,229
2024-04-29	76.280	77.470	73.750	77.250	50.073	1,971,323
2024-04-26	78.000	78.000	72.100	76.280	49.444	2,070,868
2024-04-25	77.840	78.800	75.150	75.880	49.185	1,438,584
2024-04-24	77.890	78.750	75.570	77.780	50.416	1,457,288
2024-04-23	75.380	76.990	73.610	76.930	49.865	1,724,520
2024-04-22	73.970	76.980	72.630	76.400	49.522	1,954,510
2024-04-19	72.020	74.470	71.340	74.050	47.999	2,024,377
2024-04-18	73.250	74.370	69.620	72.510	47.000	2,972,543
2024-04-17	76.050	78.800	74.300	74.800	48.485	2,015,305
2024-04-16	75.700	78.800	75.320	76.380	49.509	1,574,441
2024-04-15	76.220	77.500	73.320	76.240	49.418	1,641,397
2024-04-12	75.110	78.890	74.000	77.620	50.313	1,901,100
2024-04-11	75.340	76.000	73.600	75.200	48.744	1,127,553
2024-04-10	75.950	75.990	72.240	74.370	48.206	1,820,420
2024-04-09	73.180	77.940	73.180	76.690	49.710	2,576,672
2024-04-08	75.000	76.430	73.330	73.580	47.694	1,556,252
2024-04-03	74.800	75.960	72.880	75.450	48.906	2,150,129
2024-04-02	69.490	75.600	68.810	75.220	48.757	3,367,890
2024-04-01	67.810	70.300	66.660	69.560	45.088	2,203,076
2024-03-29	69.790	70.760	67.380	70.100	45.438	1,238,580
2024-03-28	66.550	70.390	66.500	70.200	45.503	2,483,553
2024-03-27	68.200	68.660	66.710	67.130	43.513	1,341,897
2024-03-26	67.500	68.690	65.880	67.500	43.753	1,473,864
2024-03-25	63.440	69.480	63.000	67.580	43.805	2,259,320
2024-03-22	63.690	64.320	62.510	63.500	41.160	1,029,057
2024-03-21	64.980	65.000	63.080	63.800	41.355	1,234,380
2024-03-20	64.500	66.650	64.290	65.120	42.210	1,134,320
2024-03-19	64.830	65.870	63.930	64.720	41.951	1,193,819
2024-03-18	63.890	64.980	63.000	64.820	42.016	1,348,677
2024-03-15	65.010	65.440	63.010	64.150	41.581	1,329,720
2024-03-14	67.200	67.780	64.140	64.660	41.912	2,033,561
2024-03-13	67.220	69.100	67.030	67.420	43.701	2,013,817
2024-03-12	64.600	68.000	63.970	67.580	43.805	2,927,780
2024-03-11	60.300	65.000	59.010	64.960	42.107	3,329,165
2024-03-08	58.280	60.370	58.010	60.270	39.066	1,520,446
2024-03-07	61.110	61.120	57.590	58.400	37.854	1,571,640
2024-03-06	58.040	60.190	57.080	60.100	38.956	1,698,340
2024-03-05	59.500	60.550	58.000	58.730	38.068	2,493,400
2024-03-04	56.420	59.960	55.630	59.960	38.866	2,604,432
2024-03-01	56.690	56.960	55.330	56.370	36.539	1,481,435
2024-02-29	55.930	57.300	55.020	56.420	36.571	2,721,192
2024-02-28	59.720	61.970	56.200	56.310	36.500	2,462,040
2024-02-27	59.290	60.050	57.890	59.720	38.710	1,698,204
2024-02-26	58.180	60.580	57.800	59.890	38.820	2,237,669
2024-02-23	58.990	59.750	57.980	58.930	38.198	1,422,575
2024-02-22	59.150	59.850	58.000	59.110	38.315	1,637,280
2024-02-21	57.850	61.200	56.700	59.770	38.742	2,591,384
2024-02-20	58.180	59.070	56.420	58.330	37.809	2,210,600
2024-02-19	57.800	60.480	57.800	59.140	38.334	3,168,788
2024-02-08	54.770	60.000	53.810	57.540	37.297	3,812,375
2024-02-07	54.900	56.630	53.130	53.930	34.957	3,903,128
2024-02-06	48.510	56.060	48.030	54.550	35.359	3,767,556
2024-02-05	51.010	52.000	47.990	50.270	32.585	3,198,008
2024-02-02	53.770	55.250	50.360	52.450	33.998	2,393,273
2024-02-01	53.760	54.770	52.500	53.770	34.853	2,229,150
2024-01-31	55.750	56.950	53.670	53.760	34.847	2,796,130
2024-01-30	58.460	59.590	55.300	55.300	35.845	3,587,360
2024-01-29	57.030	60.480	55.500	58.310	37.796	5,608,960
2024-01-26	60.020	60.200	56.700	57.120	37.025	4,784,406

← NewerPage 11 of 21 · 1,219 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.