Zhejiang Cayi Vacuum Container Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 20.500 | 20.890 | 20.340 | 20.830 | 12.937 | 2,932,850 |
| 2021-11-09 | 19.920 | 20.710 | 19.920 | 20.660 | 12.832 | 3,456,070 |
| 2021-11-08 | 19.330 | 20.160 | 19.330 | 20.110 | 12.490 | 2,495,040 |
| 2021-11-05 | 19.890 | 20.480 | 19.490 | 19.560 | 12.148 | 3,433,816 |
| 2021-11-04 | 19.180 | 19.410 | 19.100 | 19.350 | 12.018 | 1,505,204 |
| 2021-11-03 | 18.830 | 19.170 | 18.760 | 19.170 | 11.906 | 1,401,260 |
| 2021-11-02 | 19.250 | 19.480 | 18.620 | 18.820 | 11.689 | 2,403,994 |
| 2021-11-01 | 18.900 | 19.460 | 18.640 | 19.320 | 11.999 | 2,965,159 |
| 2021-10-29 | 18.950 | 20.880 | 18.940 | 19.180 | 11.912 | 4,455,201 |
| 2021-10-28 | 18.640 | 18.760 | 18.270 | 18.390 | 11.422 | 1,035,440 |
| 2021-10-27 | 19.010 | 19.050 | 18.590 | 18.780 | 11.664 | 1,520,132 |
| 2021-10-26 | 19.160 | 19.390 | 19.060 | 19.300 | 11.987 | 1,118,920 |
← NewerPage 21 of 21 · 1,212 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.