Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.410	38.550	36.830	37.670	23.739	3,444,560
2022-11-03	36.970	38.300	36.610	37.150	23.412	3,367,225
2022-11-02	38.400	40.130	36.930	37.540	23.657	6,977,345
2022-11-01	34.200	40.500	34.200	39.500	24.893	8,042,260
2022-10-31	33.960	35.150	32.670	34.010	21.433	9,293,226
2022-10-28	38.180	39.220	32.500	33.300	20.985	13,633,998
2022-10-27	31.880	37.730	31.870	37.730	23.777	9,657,835
2022-10-26	31.440	31.440	30.510	31.440	19.813	6,138,932
2022-10-25	25.170	26.460	25.000	26.200	16.511	2,755,029
2022-10-24	26.750	26.760	25.000	25.170	15.862	3,250,494
2022-10-21	26.590	27.180	25.510	26.980	17.003	1,400,280
2022-10-20	27.160	27.560	26.540	26.550	16.732	1,523,709
2022-10-19	27.710	28.460	27.010	27.160	17.116	2,498,437
2022-10-18	28.000	28.700	27.050	27.400	17.267	2,722,428
2022-10-17	28.010	29.230	27.940	28.220	17.784	2,354,478
2022-10-14	28.400	29.290	27.460	28.450	17.929	2,485,939
2022-10-13	29.000	29.790	28.250	28.400	17.897	1,595,140
2022-10-12	29.590	30.500	27.820	28.990	18.269	1,453,450
2022-10-11	29.990	30.490	28.700	29.490	18.584	1,861,244
2022-10-10	29.480	30.190	29.020	29.290	18.458	1,283,478
2022-09-30	31.260	31.260	28.860	29.290	18.458	1,781,278
2022-09-29	31.180	31.700	30.010	30.800	19.410	2,463,619
2022-09-28	30.280	31.170	29.800	30.750	19.378	2,496,082
2022-09-27	28.500	30.400	28.110	30.320	19.107	1,938,529
2022-09-26	27.870	28.950	27.100	28.520	17.973	1,922,971
2022-09-23	29.280	29.400	27.800	27.880	17.570	1,823,732
2022-09-22	29.000	29.740	28.650	29.020	18.288	1,126,580
2022-09-21	29.500	30.290	28.500	29.150	18.370	1,603,424
2022-09-20	29.900	30.580	26.450	29.550	18.622	2,333,380
2022-09-19	31.970	31.970	28.970	29.720	18.729	2,915,571
2022-09-16	29.960	31.290	29.110	30.080	18.956	2,397,998
2022-09-15	31.990	32.430	28.830	29.800	18.780	4,220,302
2022-09-14	32.660	32.990	31.000	31.660	19.952	2,914,245
2022-09-13	31.440	33.040	31.440	32.810	20.677	2,042,203
2022-09-09	32.290	32.870	31.210	31.420	19.801	2,073,383
2022-09-08	33.770	33.820	32.000	32.290	20.349	2,300,137
2022-09-07	31.760	34.540	31.760	33.760	21.275	3,872,960
2022-09-06	32.000	32.550	30.080	31.700	19.977	4,967,527
2022-09-05	34.010	35.100	31.910	31.980	20.154	3,935,069
2022-09-02	33.770	34.760	33.500	33.590	21.168	2,531,215
2022-09-01	31.860	34.250	31.250	33.910	21.370	5,954,149
2022-08-31	32.160	34.150	30.500	31.710	19.983	5,993,036
2022-08-30	34.500	34.600	28.000	32.530	20.500	7,991,057
2022-08-29	31.890	34.660	31.010	34.450	21.710	4,509,820
2022-08-26	31.880	33.000	31.200	31.670	19.958	1,841,676
2022-08-25	32.860	32.870	31.370	32.000	20.166	2,458,120
2022-08-24	32.890	33.500	31.800	33.000	20.796	2,560,210
2022-08-23	30.500	33.100	30.400	32.860	20.708	2,828,966
2022-08-22	29.730	31.300	29.320	30.710	19.353	1,748,406
2022-08-19	31.020	31.420	29.830	30.000	18.906	1,324,400
2022-08-18	30.500	31.300	29.590	30.730	19.366	1,720,462
2022-08-17	30.830	31.860	29.980	30.160	19.007	2,098,040
2022-08-16	30.770	31.500	30.250	30.670	19.328	1,497,645
2022-08-15	31.260	31.980	30.100	30.170	19.013	2,861,061
2022-08-12	32.100	32.380	31.000	31.260	19.700	1,822,378
2022-08-11	30.110	32.810	30.000	31.680	19.964	2,679,362
2022-08-10	29.730	30.880	29.140	30.060	18.944	2,336,268
2022-08-09	29.410	30.500	29.310	29.780	18.767	1,962,542
2022-08-08	28.580	29.870	28.110	29.040	18.301	2,425,656
2022-08-05	29.880	30.480	28.670	28.820	18.162	2,540,008

← NewerPage 17 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.