Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.270	35.280	34.550	34.950	22.654	1,025,220
2023-07-31	35.850	36.150	34.710	35.260	22.855	1,998,238
2023-07-28	36.050	36.360	35.660	35.850	23.238	955,418
2023-07-27	36.600	36.730	35.570	35.780	23.192	1,329,413
2023-07-26	36.980	37.040	36.000	36.590	23.717	1,442,980
2023-07-25	38.370	38.800	36.070	37.490	24.301	2,740,542
2023-07-24	37.860	38.780	37.070	38.760	25.124	1,710,800
2023-07-21	36.790	38.850	36.320	38.170	24.741	2,436,648
2023-07-20	36.780	37.200	36.350	36.420	23.607	1,316,431
2023-07-19	36.380	36.990	36.140	36.850	23.886	1,068,060
2023-07-18	36.150	36.840	35.710	36.380	23.581	1,460,900
2023-07-17	36.420	36.480	35.380	36.150	23.432	1,102,728
2023-07-14	36.670	36.860	36.250	36.340	23.555	735,000
2023-07-13	37.350	37.360	36.370	36.610	23.730	1,764,236
2023-07-12	37.980	37.980	37.300	37.340	24.203	865,881
2023-07-11	37.740	38.270	37.370	37.880	24.553	1,274,149
2023-07-10	39.150	39.240	37.630	37.950	24.599	1,943,998
2023-07-07	39.490	39.930	38.780	39.150	25.377	1,213,665
2023-07-06	38.840	40.180	38.450	39.500	25.604	1,424,229
2023-07-05	38.500	39.400	38.050	38.840	25.176	1,090,026
2023-07-04	38.180	38.860	37.990	38.530	24.975	1,303,345
2023-07-03	38.790	39.540	37.530	37.990	24.625	2,412,557
2023-06-30	38.300	39.440	37.660	38.800	25.150	1,886,175
2023-06-29	37.900	38.600	36.920	38.300	24.826	1,612,478
2023-06-28	37.440	37.980	36.120	37.210	24.119	2,022,945
2023-06-27	36.360	37.620	36.180	37.610	24.379	2,039,192
2023-06-26	35.570	36.970	35.550	36.360	23.568	1,702,155
2023-06-21	35.570	36.470	35.300	35.650	23.108	1,489,545
2023-06-20	35.870	36.120	35.370	35.700	23.140	1,148,953
2023-06-19	35.850	36.500	35.350	35.690	23.134	1,669,640
2023-06-16	34.690	37.710	34.200	35.710	23.147	2,939,234
2023-06-15	34.400	35.250	33.680	34.550	22.395	2,301,667
2023-06-14	34.980	34.980	34.000	34.400	22.298	1,093,299
2023-06-13	34.370	34.850	34.180	34.510	22.369	970,340
2023-06-12	34.850	35.200	34.030	34.510	22.369	1,371,405
2023-06-09	34.400	35.340	34.210	34.580	22.414	1,491,704
2023-06-08	35.000	35.350	34.000	34.220	22.181	2,323,199
2023-06-07	36.880	36.880	35.060	36.010	22.693	2,282,039
2023-06-06	37.000	37.410	35.740	36.150	22.781	2,106,879
2023-06-05	35.900	37.140	35.390	36.940	23.279	3,576,029
2023-06-02	35.250	37.150	34.520	35.900	22.624	4,966,774
2023-06-01	33.120	35.400	32.790	35.200	22.183	5,271,572
2023-05-31	32.710	33.220	32.560	33.220	20.935	1,883,498
2023-05-30	32.590	32.830	31.950	32.720	20.620	1,492,820
2023-05-29	32.660	33.460	32.000	32.350	20.387	1,968,433
2023-05-26	31.680	32.840	31.360	32.310	20.362	2,176,599
2023-05-25	32.310	32.370	31.360	31.850	20.072	1,760,080
2023-05-24	31.850	32.880	31.500	32.520	20.494	1,907,376
2023-05-23	31.990	32.790	31.760	31.790	20.034	1,380,260
2023-05-22	31.480	32.140	31.100	32.030	20.185	1,930,740
2023-05-19	31.320	32.000	30.900	31.380	19.775	1,212,867
2023-05-18	30.880	31.870	30.530	31.440	19.813	2,573,503
2023-05-17	32.000	32.000	30.830	30.960	19.511	2,777,056
2023-05-16	31.980	32.560	31.660	32.090	20.223	4,116,991
2023-05-15	29.080	32.700	29.080	31.970	20.147	6,187,909
2023-05-12	27.850	30.160	27.830	29.330	18.484	4,369,820
2023-05-11	26.960	28.130	26.960	27.850	17.551	2,072,810
2023-05-10	26.690	27.310	26.650	26.910	16.958	1,621,187
2023-05-09	27.740	28.300	26.710	26.760	16.864	2,354,380
2023-05-08	27.900	28.890	27.680	27.880	17.570	2,680,601

← NewerPage 14 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.