Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	57.980	58.920	57.550	58.280	56.933	871,640
2025-10-24	56.910	57.840	56.910	57.480	56.151	610,397
2025-10-23	57.440	57.440	56.460	57.140	55.819	519,000
2025-10-22	57.140	57.500	56.800	57.350	56.024	357,637
2025-10-21	56.710	57.250	56.400	57.180	55.858	477,398
2025-10-20	56.760	57.160	56.310	56.700	55.389	519,936
2025-10-17	58.000	58.040	57.000	57.250	54.949	667,566
2025-10-16	58.330	59.200	57.720	58.010	55.679	641,259
2025-10-15	57.900	58.860	57.100	58.330	55.986	905,969
2025-10-14	59.450	60.000	57.300	57.800	55.477	946,460
2025-10-13	59.010	60.500	59.010	59.210	56.831	1,017,218
2025-10-10	61.110	62.470	61.100	61.580	59.105	659,892
2025-10-09	61.750	61.990	61.020	61.100	58.645	598,309
2025-09-30	60.790	61.900	60.600	61.760	59.278	840,882
2025-09-29	60.170	61.000	59.280	60.790	58.347	837,034
2025-09-26	60.450	60.590	59.890	60.040	57.627	516,480
2025-09-25	60.360	60.950	59.720	60.590	58.155	978,700
2025-09-24	60.600	61.150	60.190	60.440	58.011	834,823
2025-09-23	61.760	61.760	59.800	60.730	58.290	956,780
2025-09-22	63.110	63.400	61.500	61.760	59.278	1,263,160
2025-09-19	62.940	63.540	62.360	63.110	60.574	951,020
2025-09-18	63.440	65.600	62.460	63.030	60.497	2,035,332
2025-09-17	62.800	63.980	62.500	63.260	60.718	942,760
2025-09-16	62.270	63.000	62.060	62.730	60.209	607,937
2025-09-15	64.010	64.010	62.200	62.220	59.720	1,432,775
2025-09-12	64.410	64.700	63.890	64.100	61.524	949,360
2025-09-11	63.610	64.800	62.510	64.410	61.822	1,583,303
2025-09-10	63.230	63.880	62.500	63.610	61.054	930,140
2025-09-09	63.900	64.550	62.960	63.520	60.968	982,131
2025-09-08	64.250	64.600	63.070	63.650	61.092	1,460,180
2025-09-05	63.240	64.680	62.500	64.250	61.668	1,108,800
2025-09-04	62.490	63.210	61.930	63.050	60.516	1,207,287
2025-09-03	64.270	64.510	62.200	62.660	60.142	1,352,079
2025-09-02	63.940	65.900	63.410	64.130	61.553	1,836,696
2025-09-01	64.800	65.200	63.850	63.910	61.342	1,682,804
2025-08-29	62.120	65.930	61.400	65.580	62.945	3,570,682
2025-08-28	65.680	66.320	62.060	63.800	61.236	3,096,887
2025-08-27	67.000	67.250	65.900	66.020	63.367	1,894,095
2025-08-26	67.850	67.850	66.600	66.880	64.192	2,049,080
2025-08-25	69.580	69.770	67.250	67.900	65.172	3,833,637
2025-08-22	69.600	69.890	69.030	69.550	66.755	1,043,982
2025-08-21	69.200	70.700	69.020	69.450	66.659	1,560,760
2025-08-20	68.700	69.290	68.310	69.280	66.496	1,095,683
2025-08-19	69.290	69.310	68.310	68.680	65.920	1,579,857
2025-08-18	70.060	70.500	68.810	69.320	66.534	2,142,320
2025-08-15	70.210	71.040	69.800	70.020	67.206	1,637,016
2025-08-14	72.330	73.900	70.100	70.450	67.619	1,153,352
2025-08-13	71.200	72.320	70.820	72.100	69.203	1,070,856
2025-08-12	70.090	73.670	69.500	71.200	68.339	1,969,780
2025-08-11	69.290	69.990	69.020	69.500	66.707	872,500
2025-08-08	70.200	70.200	69.150	69.470	66.678	799,055
2025-08-07	69.500	72.650	69.130	70.300	67.475	1,694,479
2025-08-06	69.170	69.280	68.300	69.180	66.400	665,460
2025-08-05	68.900	70.190	68.760	69.170	66.390	688,620
2025-08-04	68.870	69.240	67.700	68.890	66.122	1,014,220
2025-08-01	70.280	71.290	68.340	68.950	66.179	1,058,090
2025-07-31	71.510	71.700	69.400	69.700	66.899	981,886
2025-07-30	72.380	72.700	71.370	71.790	68.905	717,274
2025-07-29	73.290	73.600	72.100	72.390	69.481	663,432
2025-07-28	75.410	75.740	73.120	73.290	70.345	1,138,660

← NewerPage 5 of 21 · 1,219 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.