Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	29.880	30.480	28.670	28.820	18.162	2,540,008
2022-08-04	28.450	30.570	27.900	29.590	18.647	3,131,083
2022-08-03	29.370	30.550	28.280	28.280	17.822	3,376,962
2022-08-02	31.060	31.600	29.460	29.990	18.899	4,151,742
2022-08-01	31.550	32.660	30.790	30.870	19.454	3,491,268
2022-07-29	31.900	32.330	31.300	31.470	19.832	2,509,703
2022-07-28	31.460	32.700	30.750	31.900	20.103	2,775,011
2022-07-27	30.300	32.000	29.520	31.380	19.775	3,363,927
2022-07-26	28.730	30.490	28.050	30.350	19.126	3,368,671
2022-07-25	31.200	31.200	28.000	28.730	18.105	4,034,200
2022-07-22	27.000	30.180	27.000	29.760	18.754	5,433,086
2022-07-21	26.530	27.430	26.110	27.000	17.015	3,217,902
2022-07-20	26.840	26.880	25.820	26.630	16.782	2,483,454
2022-07-19	28.000	28.000	25.800	26.530	16.719	3,144,904
2022-07-18	25.020	27.350	25.020	26.960	16.990	5,796,362
2022-07-15	24.310	26.400	24.310	25.000	15.755	4,946,330
2022-07-14	23.520	24.580	23.250	24.220	15.263	2,496,613
2022-07-13	22.130	24.110	22.130	23.480	14.797	3,223,991
2022-07-12	23.150	23.770	22.300	22.300	14.053	1,806,802
2022-07-11	24.100	24.100	22.730	23.340	14.709	2,519,526
2022-07-08	23.680	24.420	23.630	23.880	15.049	2,286,279
2022-07-07	23.400	23.910	23.100	23.650	14.904	1,568,256
2022-07-06	23.290	23.800	22.940	23.560	14.847	1,645,658
2022-07-05	23.800	24.200	23.050	23.560	14.847	2,558,920
2022-07-04	23.730	23.940	23.270	23.720	14.948	1,534,239
2022-07-01	23.580	24.120	23.350	23.830	15.017	1,859,897
2022-06-30	23.730	24.210	23.560	23.660	14.910	1,936,655
2022-06-29	24.350	24.400	23.680	23.730	14.954	1,873,328
2022-06-28	24.810	25.100	24.390	24.540	15.465	2,238,688
2022-06-27	24.800	25.240	24.170	25.100	15.818	3,660,308
2022-06-24	23.800	25.200	23.510	24.930	15.711	5,675,586
2022-06-23	23.370	23.730	22.710	23.460	14.784	3,103,335
2022-06-22	24.300	24.300	23.200	23.300	14.684	4,035,197
2022-06-21	22.780	25.320	22.780	24.480	15.427	7,999,569
2022-06-20	22.730	22.980	22.550	22.850	14.400	2,793,756
2022-06-17	22.080	22.790	21.910	22.750	14.337	2,711,839
2022-06-16	21.890	22.470	21.810	22.380	14.104	2,321,083
2022-06-15	23.060	23.060	22.150	22.160	13.965	3,675,240
2022-06-14	22.100	22.580	21.890	22.410	14.123	3,379,198
2022-06-13	21.570	22.400	21.270	22.310	14.060	3,417,367
2022-06-10	21.260	21.670	21.020	21.670	13.656	2,149,686
2022-06-09	21.420	21.800	20.900	21.260	13.398	3,057,324
2022-06-08	22.140	22.220	21.360	21.660	13.650	2,801,558
2022-06-07	22.920	23.490	22.020	22.140	13.952	4,286,877
2022-06-06	20.980	23.200	20.980	22.930	14.450	5,825,597
2022-06-02	20.720	21.080	20.470	20.980	13.221	1,944,180
2022-06-01	20.650	21.110	20.310	20.720	13.058	2,492,037
2022-05-31	20.850	20.950	20.390	20.760	12.894	1,545,593
2022-05-30	20.940	21.200	20.450	20.700	12.856	1,969,976
2022-05-27	20.660	21.420	20.470	21.090	13.099	2,988,816
2022-05-26	20.760	20.850	19.960	20.590	12.788	2,573,900
2022-05-25	20.490	21.070	20.420	20.740	12.881	2,222,220
2022-05-24	21.810	22.150	20.470	20.470	12.714	3,106,140
2022-05-23	22.140	22.260	21.750	21.900	13.602	1,720,693
2022-05-20	21.810	22.360	21.810	21.910	13.608	2,137,837
2022-05-19	22.000	22.330	21.560	21.900	13.602	2,502,953
2022-05-18	21.820	22.620	21.700	22.300	13.850	2,866,780
2022-05-17	22.230	22.250	21.480	21.820	13.552	2,179,902
2022-05-16	22.700	22.700	21.820	22.120	13.738	2,846,438
2022-05-13	22.670	23.120	22.310	22.460	13.950	3,057,040

← NewerPage 18 of 21 · 1,213 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.