Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.280	25.400	20.780	22.770	14.142	11,695,780
2022-02-09	21.000	21.390	20.550	21.170	13.148	2,643,909
2022-02-08	19.890	21.350	19.890	20.660	12.832	3,043,117
2022-02-07	19.860	20.240	19.770	19.880	12.347	2,855,239
2022-01-28	19.280	19.880	19.220	19.720	12.248	1,145,590
2022-01-27	19.860	19.860	19.200	19.200	11.925	1,357,129
2022-01-26	19.810	20.150	19.640	19.870	12.341	1,131,116
2022-01-25	20.940	20.940	19.650	19.710	12.242	1,570,564
2022-01-24	21.310	21.340	20.730	20.780	12.906	1,021,277
2022-01-21	21.780	21.960	21.000	21.320	13.242	1,185,839
2022-01-20	22.720	23.000	21.700	21.740	13.502	1,936,321
2022-01-19	22.380	23.100	21.950	22.870	14.204	3,340,080
2022-01-18	22.580	22.700	21.800	22.100	13.726	2,051,746
2022-01-17	21.870	22.690	21.870	22.640	14.061	1,919,429
2022-01-14	22.510	22.680	21.880	21.890	13.596	1,692,807
2022-01-13	22.510	22.800	22.330	22.510	13.981	1,586,573
2022-01-12	21.800	22.650	21.780	22.590	14.030	3,223,313
2022-01-11	21.980	22.790	21.950	22.300	13.850	3,142,755
2022-01-10	21.320	22.150	21.260	21.990	13.658	2,647,276
2022-01-07	21.580	22.080	21.310	21.410	13.297	3,172,640
2022-01-06	21.080	21.940	20.930	21.590	13.409	2,401,560
2022-01-05	21.250	21.400	20.850	21.190	13.161	2,211,272
2022-01-04	20.500	21.150	20.500	21.040	13.068	1,973,027
2021-12-31	20.240	20.700	20.200	20.480	12.720	1,439,314
2021-12-30	20.010	20.480	19.850	20.240	12.571	1,537,358
2021-12-29	20.160	20.220	19.700	20.020	12.434	1,303,131
2021-12-28	19.830	20.280	19.630	20.080	12.471	1,355,779
2021-12-27	19.830	19.920	19.340	19.800	12.298	2,421,584
2021-12-24	20.500	20.660	19.790	19.870	12.341	1,988,712
2021-12-23	20.390	20.740	20.370	20.480	12.720	3,121,200
2021-12-22	21.470	21.750	21.280	21.410	13.297	1,379,140
2021-12-21	20.900	21.650	20.900	21.470	13.335	1,849,820
2021-12-20	21.200	21.580	20.800	20.900	12.981	2,060,100
2021-12-17	21.830	21.860	21.140	21.270	13.211	2,139,943
2021-12-16	21.350	21.970	21.230	21.890	13.596	2,689,960
2021-12-15	21.300	21.420	21.050	21.300	13.229	1,318,244
2021-12-14	21.090	21.250	20.880	21.150	13.136	1,258,880
2021-12-13	21.120	21.250	20.770	21.250	13.198	1,248,524
2021-12-10	20.970	21.220	20.670	21.100	13.105	1,406,966
2021-12-09	20.600	21.460	20.600	21.000	13.043	1,807,913
2021-12-08	20.700	20.990	20.460	20.670	12.838	1,405,460
2021-12-07	20.620	20.820	20.350	20.510	12.738	1,035,609
2021-12-06	21.250	21.250	20.320	20.440	12.695	1,973,864
2021-12-03	21.480	21.600	20.960	21.040	13.068	1,578,360
2021-12-02	22.560	22.570	21.330	21.330	13.248	3,245,852
2021-12-01	22.130	22.690	21.980	22.410	13.918	2,448,994
2021-11-30	22.840	22.970	22.050	22.260	13.825	3,049,484
2021-11-29	22.670	23.300	22.270	22.850	14.192	4,548,642
2021-11-26	22.560	23.800	21.980	23.300	14.471	6,286,449
2021-11-25	23.300	23.380	22.430	22.570	14.018	4,791,645
2021-11-24	22.030	23.480	21.860	23.330	14.490	9,008,721
2021-11-23	21.480	22.530	21.340	21.800	13.540	2,380,000
2021-11-22	21.780	21.780	21.320	21.480	13.341	1,240,052
2021-11-19	21.040	21.790	20.800	21.580	13.403	2,513,505
2021-11-18	21.560	21.860	20.950	21.000	13.043	1,675,940
2021-11-17	21.200	21.890	21.030	21.570	13.397	2,018,059
2021-11-16	22.000	22.290	21.030	21.300	13.229	3,995,877
2021-11-15	21.350	22.200	21.230	22.110	13.732	3,808,578
2021-11-12	21.500	21.550	20.940	21.350	13.260	2,813,771
2021-11-11	20.700	21.560	20.640	21.400	13.291	4,411,612

← NewerPage 20 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.