Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.330	28.540	27.380	27.760	17.494	2,478,884
2023-05-04	28.750	29.260	28.200	28.420	17.910	3,555,795
2023-04-28	28.300	30.000	28.300	28.860	18.187	4,184,205
2023-04-27	28.310	29.130	28.150	28.260	17.809	5,274,221
2023-04-26	33.630	33.950	28.010	29.420	18.540	9,843,498
2023-04-25	31.350	32.980	30.020	32.980	20.784	3,995,587
2023-04-24	31.080	31.380	30.500	31.360	19.763	1,358,289
2023-04-21	31.850	32.140	30.910	31.090	19.593	1,733,480
2023-04-20	31.990	32.150	31.330	31.850	20.072	1,211,107
2023-04-19	31.560	32.300	31.500	31.900	20.103	1,325,527
2023-04-18	31.700	32.120	31.450	31.930	20.122	1,172,707
2023-04-17	31.290	31.910	30.900	31.900	20.103	1,554,775
2023-04-14	30.980	31.560	30.850	31.100	19.599	1,131,900
2023-04-13	31.450	31.500	30.810	30.930	19.492	1,075,180
2023-04-12	31.270	31.720	31.070	31.320	19.738	1,242,374
2023-04-11	31.160	31.590	30.850	31.270	19.706	1,524,642
2023-04-10	31.380	31.640	30.350	31.310	19.731	1,872,299
2023-04-07	29.910	31.370	29.830	31.240	19.687	1,855,772
2023-04-06	29.600	30.550	29.530	30.100	18.969	1,687,737
2023-04-04	30.660	30.660	29.400	29.800	18.780	2,006,880
2023-04-03	30.930	31.230	30.320	30.520	19.233	1,983,427
2023-03-31	30.400	31.580	30.300	31.100	19.599	1,708,162
2023-03-30	30.180	30.570	29.930	30.520	19.233	1,204,911
2023-03-29	30.220	30.680	30.000	30.100	18.969	1,431,752
2023-03-28	30.490	30.720	29.900	30.370	19.139	1,261,120
2023-03-27	30.860	30.860	29.760	30.420	19.170	1,329,906
2023-03-24	30.710	31.060	30.460	30.550	19.252	1,112,881
2023-03-23	31.180	31.570	30.470	30.650	19.315	1,361,110
2023-03-22	31.500	32.430	31.260	31.330	19.744	1,710,861
2023-03-21	30.620	31.590	30.320	31.380	19.775	1,486,800
2023-03-20	30.580	30.800	29.550	30.620	19.296	2,096,047
2023-03-17	31.230	31.740	30.530	30.630	19.303	1,557,141
2023-03-16	31.160	31.500	31.020	31.070	19.580	1,232,467
2023-03-15	31.380	31.920	31.280	31.380	19.775	1,137,427
2023-03-14	32.060	32.280	31.330	31.380	19.775	1,822,252
2023-03-13	32.000	33.130	31.660	32.350	20.387	2,503,631
2023-03-10	32.490	33.820	31.800	32.010	20.172	2,672,163
2023-03-09	32.390	32.800	32.030	32.660	20.582	1,430,916
2023-03-08	32.450	32.990	32.100	32.350	20.387	1,670,866
2023-03-07	33.050	33.430	32.520	32.660	20.582	2,060,044
2023-03-06	33.530	33.890	32.750	33.180	20.910	2,069,100
2023-03-03	34.490	34.600	33.080	33.300	20.985	3,645,002
2023-03-02	34.020	35.380	33.680	34.600	21.805	3,386,700
2023-03-01	34.230	34.270	33.560	34.020	21.439	1,902,460
2023-02-28	33.490	34.230	33.490	34.230	21.571	1,568,344
2023-02-27	34.580	34.580	33.600	33.620	21.187	1,502,340
2023-02-24	33.830	34.590	33.570	34.580	21.792	2,179,497
2023-02-23	33.680	34.590	33.410	34.050	21.458	2,118,244
2023-02-22	33.000	33.800	32.660	33.640	21.200	2,048,760
2023-02-21	32.960	33.250	32.720	32.870	20.714	1,331,523
2023-02-20	32.140	33.000	31.530	32.960	20.771	1,674,995
2023-02-17	32.300	33.110	32.010	32.050	20.198	1,768,636
2023-02-16	33.660	33.990	32.120	32.310	20.362	2,096,973
2023-02-15	34.360	34.360	33.400	33.770	21.282	2,402,247
2023-02-14	34.680	34.680	33.900	34.180	21.540	2,209,979
2023-02-13	33.380	34.960	33.260	34.680	21.855	3,276,387
2023-02-10	33.130	34.030	33.030	33.430	21.067	2,074,545
2023-02-09	32.760	33.170	32.280	33.130	20.878	1,391,320
2023-02-08	33.100	33.350	32.750	32.860	20.708	1,319,500
2023-02-07	33.000	33.220	32.850	33.180	20.910	1,592,862

← NewerPage 15 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.