Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	33.700	34.330	32.850	32.880	20.721	3,459,659
2023-02-03	33.890	34.020	33.000	33.670	21.219	2,324,383
2023-02-02	33.710	34.840	33.660	33.860	21.338	3,879,237
2023-02-01	33.670	34.080	33.110	33.810	21.307	5,281,225
2023-01-31	38.070	38.800	32.760	33.460	21.086	6,869,133
2023-01-30	34.440	35.370	34.440	34.880	21.981	1,946,077
2023-01-20	35.050	35.410	34.260	34.880	21.981	2,110,514
2023-01-19	34.810	35.180	34.480	34.660	21.842	1,889,773
2023-01-18	35.150	36.170	34.700	35.120	22.132	2,089,740
2023-01-17	34.960	35.510	34.560	35.140	22.145	1,704,570
2023-01-16	35.200	35.210	34.300	34.550	21.773	1,919,660
2023-01-13	34.320	35.200	33.800	35.100	22.120	1,777,788
2023-01-12	36.000	36.000	34.050	34.270	21.597	2,695,821
2023-01-11	34.600	36.680	34.110	36.460	22.977	2,529,021
2023-01-10	34.440	34.790	33.550	34.580	21.792	1,793,547
2023-01-09	33.620	34.600	33.510	34.190	21.546	2,744,414
2023-01-06	33.600	34.190	33.160	33.800	21.301	2,328,223
2023-01-05	32.870	33.820	32.840	33.600	21.174	2,360,971
2023-01-04	32.990	33.050	31.880	32.860	20.708	2,737,040
2023-01-03	29.580	32.580	29.520	32.340	20.380	3,410,713
2022-12-30	29.790	30.080	29.500	29.780	18.767	995,890
2022-12-29	29.790	30.280	29.620	29.780	18.767	1,397,082
2022-12-28	30.130	30.180	29.400	29.650	18.685	1,343,323
2022-12-27	29.590	30.280	29.210	30.120	18.981	1,631,513
2022-12-26	28.260	29.760	28.260	29.700	18.717	2,032,170
2022-12-23	28.690	28.930	28.000	28.270	17.816	1,233,170
2022-12-22	29.780	29.780	28.690	28.730	18.105	1,157,240
2022-12-21	29.940	30.100	29.310	29.440	18.553	1,323,533
2022-12-20	29.450	30.030	29.140	29.940	18.868	1,286,756
2022-12-19	30.200	30.500	29.450	29.710	18.723	1,502,620
2022-12-16	30.700	31.220	30.160	30.280	19.082	2,151,480
2022-12-15	30.510	31.260	30.510	30.660	19.322	1,120,739
2022-12-14	30.600	31.170	30.580	30.940	19.498	1,218,420
2022-12-13	30.540	31.020	30.500	30.830	19.429	1,280,990
2022-12-12	31.190	31.330	30.510	30.700	19.347	2,127,202
2022-12-09	30.570	31.470	30.570	31.170	19.643	1,571,845
2022-12-08	30.980	31.310	30.430	30.870	19.454	1,342,460
2022-12-07	30.840	31.220	30.610	30.830	19.429	1,567,777
2022-12-06	31.520	31.520	30.380	30.880	19.460	2,751,652
2022-12-05	32.360	33.120	31.400	31.520	19.864	3,058,806
2022-12-02	32.360	32.590	31.530	32.350	20.387	2,426,258
2022-12-01	31.630	32.300	31.310	31.780	20.027	1,736,194
2022-11-30	31.640	32.230	31.260	31.580	19.901	2,007,079
2022-11-29	32.710	32.950	31.790	31.990	20.160	2,006,716
2022-11-28	33.140	33.440	32.180	32.630	20.563	1,723,240
2022-11-25	33.400	33.540	32.540	32.850	20.702	1,512,975
2022-11-24	32.940	33.660	32.650	33.550	21.143	1,552,369
2022-11-23	33.090	33.370	32.130	32.800	20.670	1,883,649
2022-11-22	34.240	34.580	32.900	33.060	20.834	1,884,960
2022-11-21	33.940	34.480	33.500	34.230	21.571	1,871,352
2022-11-18	34.520	35.180	33.780	33.940	21.389	1,983,823
2022-11-17	35.430	35.430	33.530	34.630	21.824	2,328,676
2022-11-16	34.990	35.370	34.250	34.900	21.994	2,172,667
2022-11-15	34.820	34.970	34.020	34.680	21.855	1,828,680
2022-11-14	34.700	35.450	33.830	34.080	21.477	2,032,100
2022-11-11	36.700	36.700	34.700	35.040	22.082	2,145,616
2022-11-10	36.150	37.000	35.720	36.090	22.744	1,521,886
2022-11-09	37.390	37.700	36.150	36.770	23.172	1,840,983
2022-11-08	36.900	38.900	36.310	37.300	23.506	2,606,119
2022-11-07	37.670	39.100	36.990	37.310	23.512	4,249,708

← NewerPage 16 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.