Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	58.550	61.650	57.880	60.020	38.904	4,735,859
2024-01-24	58.710	63.250	58.710	59.920	38.840	5,303,442
2024-01-23	59.970	61.000	57.470	59.010	38.250	6,511,591
2024-01-22	65.990	69.880	60.000	61.760	40.032	8,359,138
2024-01-19	68.000	73.130	65.580	68.950	44.693	8,340,575
2024-01-18	70.000	70.000	63.000	67.370	43.669	7,845,945
2024-01-17	61.620	73.200	60.010	72.310	46.871	9,706,286
2024-01-16	60.840	64.980	57.730	61.000	39.540	5,618,502
2024-01-15	52.380	52.380	52.380	52.380	33.952	0
2024-01-12	50.170	53.330	49.710	52.380	33.952	2,291,655
2024-01-11	47.820	50.200	47.160	50.180	32.526	2,052,118
2024-01-10	48.580	48.580	47.170	47.810	30.990	1,697,920
2024-01-09	46.730	48.840	46.140	48.580	31.489	1,895,674
2024-01-08	46.690	46.980	45.840	46.300	30.011	903,700
2024-01-05	47.200	47.690	46.280	46.680	30.258	1,096,692
2024-01-04	45.700	47.150	45.290	46.970	30.446	1,247,054
2024-01-03	46.670	47.230	45.080	45.740	29.648	1,496,180
2024-01-02	45.600	47.560	45.600	46.810	30.342	2,045,834
2023-12-29	43.880	45.600	43.580	45.450	29.460	1,236,428
2023-12-28	43.640	44.280	43.300	43.890	28.449	1,094,294
2023-12-27	43.540	43.950	43.110	43.880	28.443	836,332
2023-12-26	43.540	44.020	43.310	43.540	28.222	1,138,956
2023-12-25	43.740	44.150	43.030	43.910	28.462	1,006,376
2023-12-22	44.500	44.890	43.500	43.650	28.294	1,157,982
2023-12-21	43.630	44.340	42.480	44.240	28.676	1,095,088
2023-12-20	43.520	44.010	43.390	43.600	28.261	1,241,800
2023-12-19	43.340	43.780	43.150	43.370	28.112	1,092,700
2023-12-18	43.770	44.470	43.080	43.490	28.190	1,613,220
2023-12-15	43.520	44.190	43.120	43.390	28.125	607,040
2023-12-14	43.640	44.120	43.400	43.400	28.132	791,980
2023-12-13	43.580	44.180	43.090	43.540	28.222	733,460
2023-12-12	43.470	44.000	43.260	43.710	28.332	784,739
2023-12-11	43.270	44.450	43.000	43.700	28.326	1,561,599
2023-12-08	43.900	44.850	42.880	43.280	28.054	2,101,649
2023-12-07	45.500	45.820	42.840	43.630	28.281	2,553,315
2023-12-06	46.500	47.500	45.300	45.490	29.486	1,460,652
2023-12-05	47.940	48.090	46.660	46.660	30.245	955,920
2023-12-04	47.900	48.560	47.190	47.940	31.074	1,607,340
2023-12-01	45.790	47.900	45.380	47.690	30.912	1,666,420
2023-11-30	45.330	45.960	45.100	45.550	29.525	674,100
2023-11-29	45.260	45.770	44.990	45.490	29.486	817,072
2023-11-28	44.770	45.850	44.440	45.260	29.337	798,614
2023-11-27	44.800	45.250	44.500	44.640	28.935	749,149
2023-11-24	45.900	46.090	44.700	44.930	29.123	889,841
2023-11-23	44.510	45.950	44.310	45.780	29.674	1,364,015
2023-11-22	46.730	46.970	44.500	44.640	28.935	2,081,940
2023-11-21	46.000	49.060	46.000	47.060	30.504	2,723,281
2023-11-20	45.500	45.930	45.010	45.850	29.720	865,900
2023-11-17	45.150	45.450	44.710	45.300	29.363	716,380
2023-11-16	45.500	45.500	44.880	44.980	29.156	492,240
2023-11-15	45.370	45.770	44.990	45.510	29.499	1,064,980
2023-11-14	45.050	45.310	44.550	45.030	29.188	771,960
2023-11-13	44.980	45.690	44.720	45.000	29.169	747,301
2023-11-10	45.470	45.480	44.630	44.980	29.156	845,611
2023-11-09	46.500	46.690	45.480	45.690	29.616	1,072,815
2023-11-08	45.260	45.950	44.700	45.600	29.558	1,361,640
2023-11-07	44.000	45.730	44.000	45.380	29.415	1,278,825
2023-11-06	45.000	45.360	44.010	44.450	28.812	2,010,590
2023-11-03	44.990	45.800	44.830	45.300	29.363	1,117,324
2023-11-02	45.900	46.370	44.800	44.990	29.162	1,525,594

← NewerPage 12 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.