Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.580	22.940	21.940	22.890	14.217	4,620,142
2022-05-11	21.880	23.880	21.400	22.860	14.198	10,757,773
2022-05-10	20.550	21.440	20.400	21.360	13.266	5,132,538
2022-05-09	20.080	20.800	19.890	20.630	12.813	4,424,508
2022-05-06	19.800	20.660	19.310	20.050	12.453	5,907,865
2022-05-05	19.050	20.200	19.050	19.820	12.310	5,585,811
2022-04-29	18.170	19.280	18.050	18.980	11.788	7,160,193
2022-04-28	18.620	18.880	17.700	17.960	11.155	6,427,038
2022-04-27	18.000	18.970	17.670	18.540	11.515	8,066,836
2022-04-26	18.200	19.400	17.080	17.140	10.645	7,321,631
2022-04-25	20.270	20.580	17.930	18.080	11.229	8,716,576
2022-04-22	19.720	21.400	19.210	20.990	13.037	11,320,856
2022-04-21	18.900	20.320	18.800	19.970	12.403	7,859,437
2022-04-20	18.770	19.360	18.710	19.210	11.931	2,487,630
2022-04-19	18.750	19.090	18.460	18.770	11.658	1,663,012
2022-04-18	18.360	18.770	17.910	18.710	11.621	1,584,541
2022-04-15	18.910	19.040	18.230	18.330	11.385	2,285,746
2022-04-14	18.880	19.230	18.800	19.030	11.819	1,352,820
2022-04-13	19.350	19.480	18.860	18.920	11.751	1,918,547
2022-04-12	19.150	19.530	19.060	19.450	12.080	2,007,616
2022-04-11	19.660	19.810	19.010	19.110	11.869	2,238,388
2022-04-08	20.060	20.310	19.430	19.600	12.173	3,027,753
2022-04-07	20.620	20.790	19.880	19.950	12.391	3,080,978
2022-04-06	20.210	20.910	20.210	20.600	12.794	3,510,376
2022-04-01	20.550	20.670	20.100	20.200	12.546	4,051,594
2022-03-31	20.510	21.170	20.280	20.820	12.931	3,408,316
2022-03-30	20.780	20.900	20.390	20.600	12.794	3,711,157
2022-03-29	21.210	21.750	20.500	20.590	12.788	5,119,200
2022-03-28	21.780	22.200	20.770	21.030	13.061	5,232,556
2022-03-25	21.960	22.900	21.750	21.900	13.602	8,515,827
2022-03-24	21.480	22.490	21.190	22.200	13.788	6,162,473
2022-03-23	22.200	22.200	21.600	21.660	13.453	3,907,113
2022-03-22	22.460	22.600	21.940	22.170	13.769	4,325,613
2022-03-21	21.810	22.720	21.810	22.610	14.043	5,894,567
2022-03-18	21.650	22.150	21.350	21.820	13.552	5,002,502
2022-03-17	21.500	22.400	20.810	21.920	13.614	8,331,552
2022-03-16	21.060	21.190	20.120	20.970	13.024	6,715,545
2022-03-15	22.340	22.420	20.580	20.610	12.801	8,843,336
2022-03-14	23.670	24.130	22.200	22.230	13.807	10,521,252
2022-03-11	24.830	24.840	23.260	24.010	14.912	11,667,542
2022-03-10	26.790	27.340	24.900	25.830	16.043	15,931,741
2022-03-09	24.210	27.440	24.210	26.070	16.192	18,964,384
2022-03-08	28.830	30.000	24.720	25.030	15.546	24,060,044
2022-03-07	22.700	27.460	22.500	27.460	17.055	15,952,304
2022-03-04	21.800	23.100	21.600	22.880	14.210	8,992,589
2022-03-03	22.200	22.390	21.600	21.730	13.496	2,825,375
2022-03-02	21.680	22.250	21.570	22.250	13.819	2,949,595
2022-03-01	21.910	22.120	21.670	21.720	13.490	2,543,875
2022-02-28	22.610	22.670	21.370	21.900	13.602	2,951,389
2022-02-25	21.690	22.980	21.400	22.020	13.676	5,257,252
2022-02-24	22.200	22.550	20.540	21.070	13.086	6,663,493
2022-02-23	23.090	23.350	22.180	22.410	13.918	6,031,018
2022-02-22	23.000	23.500	22.740	22.980	14.273	7,070,513
2022-02-21	21.920	23.550	21.800	23.160	14.384	7,685,484
2022-02-18	21.950	22.350	21.860	22.040	13.689	3,777,057
2022-02-17	22.590	22.880	21.940	22.190	13.782	5,778,553
2022-02-16	22.400	22.730	21.850	22.680	14.086	7,123,695
2022-02-15	22.980	23.200	22.220	22.360	13.887	7,013,377
2022-02-14	22.290	23.280	21.620	22.940	14.248	9,726,431
2022-02-11	21.910	23.150	21.620	22.610	14.043	11,187,954

← NewerPage 19 of 21 · 1,220 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.