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
2021-10-25	19.370	19.460	18.980	19.150	11.894	1,447,475
2021-10-22	19.380	19.740	19.220	19.490	12.105	1,494,019
2021-10-21	19.420	19.860	19.250	19.520	12.124	1,652,676
2021-10-20	19.610	19.650	19.220	19.330	12.006	1,108,149
2021-10-19	19.960	19.980	19.620	19.680	12.223	903,980
2021-10-18	19.990	20.120	19.790	19.990	12.291	1,037,656
2021-10-15	20.150	20.300	19.880	20.050	12.328	1,325,944
2021-10-14	20.080	20.300	19.900	20.200	12.420	1,815,640

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.