Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	42.820	46.370	42.600	45.800	29.687	3,060,540
2023-10-31	43.410	43.970	42.600	42.790	27.736	1,924,428
2023-10-30	41.460	44.340	41.460	43.400	28.132	3,289,549
2023-10-27	45.000	45.270	40.000	41.350	26.803	3,752,672
2023-10-26	43.930	45.500	43.300	44.950	29.136	1,364,238
2023-10-25	46.180	46.180	43.110	44.600	28.909	2,407,535
2023-10-24	42.680	46.100	42.470	45.510	29.499	1,473,500
2023-10-23	43.000	44.870	42.310	42.710	27.684	863,046
2023-10-20	43.430	44.130	42.570	43.000	27.872	805,851
2023-10-19	43.610	44.590	43.330	43.720	28.339	860,720
2023-10-18	45.750	45.750	43.820	43.930	28.475	1,675,676
2023-10-17	44.100	46.550	44.010	46.030	29.836	2,306,064
2023-10-16	43.780	44.900	42.750	44.210	28.657	2,094,037
2023-10-13	43.080	43.430	42.770	43.090	27.931	751,100
2023-10-12	43.660	43.800	43.140	43.500	28.196	818,580
2023-10-11	44.000	44.000	42.960	43.230	28.021	1,055,880
2023-10-10	45.000	45.100	43.480	43.840	28.417	1,134,494
2023-10-09	45.100	45.150	43.480	44.610	28.916	1,691,978
2023-09-28	45.400	45.990	44.790	45.070	29.214	1,265,040
2023-09-27	44.790	45.980	44.000	45.150	29.266	1,296,416
2023-09-26	44.360	45.560	44.210	44.550	28.877	1,107,535
2023-09-25	44.370	45.340	44.010	44.360	28.754	1,205,680
2023-09-22	43.770	44.580	43.520	44.340	28.741	1,271,916
2023-09-21	44.020	44.900	43.770	43.770	28.371	1,481,760
2023-09-20	45.250	45.800	45.000	45.100	29.233	731,920
2023-09-19	46.160	46.290	45.250	45.400	29.428	687,300
2023-09-18	45.420	46.700	45.200	46.110	29.888	1,026,979
2023-09-15	45.920	46.300	45.320	45.780	29.674	664,298
2023-09-14	45.840	46.060	45.170	45.510	29.499	795,209
2023-09-13	45.880	46.270	45.430	45.970	29.797	786,038
2023-09-12	46.590	46.740	45.570	45.820	29.700	1,044,820
2023-09-11	46.270	46.860	45.270	46.280	29.998	1,310,936
2023-09-08	46.520	46.980	45.630	46.330	30.031	1,288,560
2023-09-07	47.980	48.480	46.400	46.610	30.212	1,725,108
2023-09-06	46.800	48.420	46.720	47.980	31.100	1,949,682
2023-09-05	47.400	48.500	46.400	46.800	30.335	2,062,064
2023-09-04	45.160	47.700	44.200	47.270	30.640	3,392,219
2023-09-01	43.730	44.800	43.360	44.620	28.922	1,951,416
2023-08-31	43.990	45.020	43.670	43.720	28.339	1,562,134
2023-08-30	43.210	44.460	43.050	44.000	28.520	2,082,304
2023-08-29	40.950	44.100	40.780	44.070	28.566	4,272,830
2023-08-28	41.760	42.500	40.120	41.580	26.952	2,682,541
2023-08-25	40.430	41.280	40.050	40.360	26.161	2,227,394
2023-08-24	41.100	41.600	40.390	40.610	26.323	1,962,839
2023-08-23	42.020	42.100	40.500	40.870	26.492	2,712,915
2023-08-22	41.280	42.830	41.200	42.220	27.367	3,690,596
2023-08-21	40.810	41.890	40.500	40.930	26.530	3,389,489
2023-08-18	41.370	42.200	40.230	40.400	26.187	5,140,002
2023-08-17	40.530	42.980	40.160	41.960	27.198	7,823,725
2023-08-16	40.210	44.660	39.560	40.120	26.005	9,946,620
2023-08-15	37.320	38.270	37.000	38.160	24.735	2,073,180
2023-08-14	36.150	37.400	35.300	37.390	24.236	1,693,319
2023-08-11	35.740	36.340	35.390	36.110	23.406	1,148,373
2023-08-10	35.200	35.650	34.230	35.600	23.076	789,384
2023-08-09	35.670	35.670	34.910	35.220	22.829	832,860
2023-08-08	35.240	35.680	34.890	35.670	23.121	770,431
2023-08-07	35.560	36.390	35.050	35.240	22.842	1,041,818
2023-08-04	35.000	35.870	34.830	35.560	23.050	1,106,980
2023-08-03	34.970	35.360	34.680	35.160	22.790	927,295
2023-08-02	34.950	35.500	34.560	34.990	22.680	1,114,400

← NewerPage 13 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.