Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.300	33.660	32.750	33.350	32.579	651,420
2026-07-22	32.850	33.580	32.400	33.560	32.784	751,797
2026-07-21	34.890	35.210	32.850	33.260	32.491	1,632,997
2026-07-20	34.400	35.420	33.700	35.230	34.415	1,484,906
2026-07-17	33.800	35.430	33.510	34.360	33.566	1,470,540
2026-07-16	31.990	34.110	31.700	33.870	33.087	1,307,394
2026-07-15	31.100	32.160	31.020	31.980	31.241	564,406
2026-07-14	30.640	31.340	30.390	31.100	30.381	450,180
2026-07-13	31.800	31.930	30.680	30.960	30.244	542,940
2026-07-10	31.430	32.270	30.530	31.740	31.006	643,844
2026-07-09	31.490	31.490	30.380	31.000	30.283	641,020
2026-07-08	32.290	32.400	30.710	31.300	30.576	699,420
2026-07-07	33.550	33.790	31.810	32.240	31.495	701,332
2026-07-06	32.660	34.930	32.510	33.400	32.628	1,603,368
2026-07-03	32.500	33.030	32.070	32.860	32.100	831,381
2026-07-02	32.080	32.940	31.650	32.350	31.602	884,113
2026-07-01	31.040	32.310	30.920	32.100	31.358	888,625
2026-06-30	32.200	32.200	30.850	31.000	30.283	653,620
2026-06-29	31.500	32.220	30.600	31.980	31.241	583,940
2026-06-26	32.400	32.400	31.400	31.880	31.143	664,536
2026-06-25	33.220	33.510	32.500	32.580	31.827	560,773
2026-06-24	34.980	34.980	33.000	33.220	32.452	890,820
2026-06-23	33.920	35.140	33.800	34.360	33.566	557,876
2026-06-22	34.140	34.430	33.300	34.340	33.546	682,584
2026-06-18	34.290	34.850	33.800	34.310	33.517	563,460
2026-06-17	34.000	35.330	34.000	34.690	33.888	874,840
2026-06-16	35.760	35.830	34.310	34.560	33.761	696,741
2026-06-15	36.540	36.810	35.050	35.390	34.572	1,250,996
2026-06-12	35.880	37.000	35.200	36.100	35.265	1,255,246
2026-06-11	37.000	37.000	34.900	35.560	34.738	1,537,800
2026-06-10	36.910	41.200	36.360	37.020	36.164	1,851,005
2026-06-09	36.620	36.620	35.600	36.050	35.217	599,280
2026-06-08	37.290	38.040	35.730	36.260	35.422	860,154
2026-06-05	35.740	38.490	35.720	38.040	37.161	1,777,945
2026-06-04	37.050	37.200	35.600	35.740	34.914	716,500
2026-06-03	37.980	38.110	36.750	37.050	36.193	634,220
2026-06-02	39.050	39.230	37.900	38.160	37.278	486,053
2026-06-01	38.340	39.370	38.110	39.060	38.157	600,080
2026-05-29	38.510	38.980	38.020	38.470	37.581	456,615
2026-05-28	38.600	39.920	38.430	38.510	37.620	511,405
2026-05-27	39.910	40.400	38.540	38.830	37.932	573,660
2026-05-26	39.480	41.140	39.200	40.060	39.134	668,320
2026-05-25	40.660	40.660	39.010	39.490	38.577	698,784
2026-05-22	40.530	41.210	40.310	40.460	39.525	355,640
2026-05-21	41.190	41.620	40.630	40.710	39.769	591,840
2026-05-20	41.580	41.780	39.530	41.020	40.072	1,012,278
2026-05-19	39.210	41.590	39.030	41.580	40.619	1,322,815
2026-05-18	41.150	41.190	38.000	39.200	38.294	1,053,178
2026-05-15	40.530	41.680	40.100	41.150	40.199	669,698
2026-05-14	41.590	41.610	40.440	40.550	39.612	569,300
2026-05-13	42.000	42.260	41.380	41.600	40.638	491,500
2026-05-12	43.380	43.960	41.900	42.260	41.283	863,587
2026-05-11	44.210	44.290	42.960	43.640	42.631	610,724
2026-05-08	43.670	44.280	43.410	43.920	42.905	510,098
2026-05-07	43.570	43.800	43.430	43.580	42.572	401,989
2026-05-06	43.430	44.080	43.320	43.570	42.563	695,871
2026-04-30	43.800	43.950	43.180	43.430	42.426	697,760
2026-04-29	47.010	47.020	43.200	43.770	42.758	1,916,231
2026-04-28	48.700	49.720	48.700	49.030	47.896	510,533
2026-04-27	49.430	49.740	48.730	49.170	48.033	460,800

← NewerPage 2 of 2 · 120 trading days

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.