Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	48.860	49.910	48.000	49.440	48.297	760,360
2026-04-23	49.910	49.980	48.610	48.990	47.857	643,860
2026-04-22	49.000	51.490	48.820	49.990	48.834	904,602
2026-04-21	50.120	50.240	49.000	49.060	47.926	736,180
2026-04-20	50.430	50.660	49.790	50.260	49.098	574,900
2026-04-17	51.600	51.600	50.390	50.480	49.313	1,050,778
2026-04-16	47.600	51.990	47.500	51.950	50.749	2,333,540
2026-04-15	48.250	48.290	46.410	47.700	46.597	1,329,020
2026-04-14	47.360	48.310	47.150	48.100	46.988	707,810
2026-04-13	46.500	47.610	46.210	47.120	46.031	646,300
2026-04-10	46.990	47.550	46.500	46.790	45.708	601,129
2026-04-09	48.010	48.700	46.880	47.000	45.913	815,060
2026-04-08	47.000	48.500	46.860	48.210	47.095	560,500
2026-04-07	47.500	47.600	45.840	46.500	45.425	483,300
2026-04-03	47.930	48.440	47.040	47.320	46.226	438,400
2026-04-02	48.760	49.680	47.590	48.090	46.978	671,934
2026-04-01	46.550	48.880	46.480	48.750	47.623	1,014,992
2026-03-31	46.380	46.760	45.740	45.960	44.897	346,986
2026-03-30	46.270	46.580	45.580	46.400	45.327	578,354
2026-03-27	46.590	47.190	46.350	46.640	45.562	567,859
2026-03-26	47.700	48.090	46.510	46.880	45.796	420,000
2026-03-25	47.500	48.500	47.500	47.700	46.597	396,020
2026-03-24	47.500	47.500	46.600	47.440	46.343	505,100
2026-03-23	48.750	48.750	46.250	46.370	45.298	991,340
2026-03-20	49.660	50.100	48.900	49.030	47.896	438,284
2026-03-19	50.180	50.180	48.840	49.480	48.336	653,574
2026-03-18	50.420	50.670	49.720	50.180	49.020	495,038
2026-03-17	50.850	51.260	50.050	50.400	49.235	537,777
2026-03-16	51.130	51.270	50.390	50.850	49.674	417,762
2026-03-13	51.330	51.840	51.000	51.110	49.928	459,780
2026-03-12	52.390	52.420	51.120	51.160	49.977	473,940
2026-03-11	53.000	53.080	52.200	52.430	51.218	527,660
2026-03-10	52.700	52.960	52.010	52.860	51.638	500,627
2026-03-09	54.000	54.010	51.420	52.220	51.013	1,066,220
2026-03-06	54.020	54.960	53.700	54.370	53.113	856,526
2026-03-05	57.390	58.000	53.820	54.390	53.132	1,863,240
2026-03-04	58.160	60.640	57.010	57.290	55.965	1,580,460
2026-03-03	59.000	59.180	57.460	57.770	56.434	743,415
2026-03-02	59.550	59.880	57.800	58.840	57.480	969,340
2026-02-27	58.560	60.200	58.110	59.950	58.564	1,348,326
2026-02-26	59.630	59.800	58.300	58.520	57.167	902,770
2026-02-25	61.080	61.980	58.910	59.640	58.261	1,473,041
2026-02-24	60.000	61.650	58.350	61.090	59.678	1,745,787
2026-02-13	61.700	61.900	59.930	60.000	58.613	1,154,020
2026-02-12	61.530	62.560	59.880	61.670	60.244	2,813,392
2026-02-11	60.490	63.770	59.680	61.830	60.400	2,834,965
2026-02-10	56.530	60.790	56.530	60.470	59.072	3,608,608
2026-02-09	57.450	58.270	55.750	56.540	55.233	2,124,589
2026-02-06	51.580	57.500	51.060	56.270	54.969	3,505,114
2026-02-05	49.560	51.940	49.560	51.850	50.651	1,451,869
2026-02-04	48.500	50.130	48.220	49.810	48.658	940,480
2026-02-03	48.180	48.680	48.000	48.500	47.379	487,477
2026-02-02	48.700	49.560	47.870	47.950	46.841	788,239
2026-01-30	48.190	49.000	48.120	48.590	47.467	624,590
2026-01-29	48.280	48.760	48.010	48.220	47.105	600,775
2026-01-28	49.300	49.300	48.120	48.290	47.174	557,440
2026-01-27	49.810	49.950	48.080	49.190	48.053	912,488
2026-01-26	51.190	51.200	49.650	49.800	48.649	1,021,153
2026-01-23	50.790	51.300	50.510	51.090	49.909	707,520
2026-01-22	51.850	51.940	50.500	50.790	49.616	896,194

← NewerPage 3 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.