Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	52.330	52.380	51.540	51.850	50.651	449,886
2026-01-20	52.820	53.070	51.820	52.150	50.944	572,246
2026-01-19	53.600	53.680	52.710	52.830	51.609	582,733
2026-01-16	53.110	53.430	52.720	53.300	52.068	700,039
2026-01-15	52.270	53.470	52.000	53.100	51.872	672,642
2026-01-14	52.790	53.540	52.010	52.430	51.218	727,851
2026-01-13	53.160	54.370	52.610	52.860	51.638	945,605
2026-01-12	51.970	52.990	51.500	52.980	51.755	1,025,847
2026-01-09	51.400	52.050	51.260	51.970	50.768	734,828
2026-01-08	51.560	51.960	51.270	51.460	50.270	498,271
2026-01-07	52.480	52.650	51.520	51.570	50.378	589,223
2026-01-06	52.300	52.750	52.000	52.460	51.247	629,674
2026-01-05	51.910	52.510	51.720	52.300	51.091	530,590
2025-12-31	52.420	52.750	51.700	52.050	50.847	723,806
2025-12-30	51.880	52.820	51.390	52.340	51.130	718,026
2025-12-29	50.680	52.000	50.370	51.670	50.475	685,326
2025-12-26	51.120	51.210	50.600	50.670	49.498	403,320
2025-12-25	51.280	51.410	50.620	51.130	49.948	419,540
2025-12-24	50.750	51.390	50.520	51.230	50.046	397,166
2025-12-23	51.300	51.590	50.280	50.750	49.577	633,990
2025-12-22	52.290	52.290	51.060	51.270	50.085	823,906
2025-12-19	51.980	52.260	51.660	52.190	50.983	345,786
2025-12-18	51.790	52.050	51.250	51.820	50.622	305,708
2025-12-17	50.900	51.950	50.900	51.800	50.602	494,810
2025-12-16	52.330	52.390	50.630	51.090	49.909	754,140
2025-12-15	52.670	53.150	52.300	52.340	51.130	457,900
2025-12-12	53.240	53.600	52.880	52.970	51.745	753,490
2025-12-11	53.450	54.600	53.060	53.240	52.009	554,532
2025-12-10	53.300	53.740	52.970	53.300	52.068	410,100
2025-12-09	54.480	54.720	53.010	53.130	51.902	514,941
2025-12-08	54.710	54.980	54.320	54.480	53.220	413,730
2025-12-05	55.350	55.620	54.200	54.700	53.435	532,400
2025-12-04	56.280	56.550	55.220	55.350	54.070	454,860
2025-12-03	56.040	56.770	55.760	56.260	54.959	373,820
2025-12-02	56.980	57.500	56.010	56.060	54.764	356,000
2025-12-01	56.220	57.430	55.920	56.980	55.663	670,118
2025-11-28	56.170	56.500	55.300	56.220	54.920	460,520
2025-11-27	55.990	56.890	55.500	56.220	54.920	660,998
2025-11-26	56.010	56.800	55.500	55.650	54.363	460,800
2025-11-25	56.000	57.010	55.760	56.010	54.715	593,978
2025-11-24	56.270	56.580	55.700	55.730	54.441	430,000
2025-11-21	58.010	58.210	56.070	56.270	54.969	866,960
2025-11-20	58.700	59.470	58.050	58.280	56.933	975,924
2025-11-19	57.580	59.190	57.530	58.870	57.509	725,507
2025-11-18	58.320	58.480	57.500	57.700	56.366	485,420
2025-11-17	59.100	59.550	57.710	58.150	56.806	794,160
2025-11-14	57.160	60.210	57.160	58.650	57.294	1,700,331
2025-11-13	57.630	57.980	57.050	57.400	56.073	660,820
2025-11-12	55.100	58.450	54.990	57.650	56.317	1,437,570
2025-11-11	55.100	55.240	54.690	55.100	53.826	310,735
2025-11-10	54.540	55.100	54.400	54.860	53.592	559,980
2025-11-07	55.500	55.540	54.260	54.470	53.211	658,797
2025-11-06	56.100	56.450	55.270	55.300	54.021	625,761
2025-11-05	55.810	56.770	55.390	56.270	54.969	421,700
2025-11-04	57.060	57.060	55.800	55.890	54.598	491,880
2025-11-03	57.380	57.380	55.710	57.110	55.790	890,630
2025-10-31	58.580	58.870	57.100	57.380	56.053	1,290,820
2025-10-30	57.350	60.150	56.610	58.670	57.314	2,071,575
2025-10-29	54.980	58.140	52.880	57.900	56.561	3,253,512
2025-10-28	58.280	59.360	57.920	58.290	56.942	924,740

← NewerPage 4 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.