Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	74.980	76.530	74.330	75.410	72.380	982,460
2025-07-24	75.000	75.250	73.310	74.950	71.938	1,254,260
2025-07-23	71.750	76.250	71.370	74.620	71.621	2,422,860
2025-07-22	72.700	72.700	71.180	71.750	68.867	1,058,160
2025-07-21	71.560	75.410	70.500	73.000	70.067	1,676,260
2025-07-18	71.290	72.500	71.000	71.600	68.723	733,040
2025-07-17	73.040	73.040	71.000	71.300	68.435	1,234,780
2025-07-16	70.870	75.140	70.500	73.080	70.143	1,474,152
2025-07-15	70.600	71.890	70.150	70.840	67.993	737,372
2025-07-14	70.960	71.580	69.600	70.820	67.974	867,580
2025-07-11	72.000	72.000	70.790	70.970	68.118	687,580
2025-07-10	73.970	73.970	71.250	72.000	69.107	989,280
2025-07-09	72.000	74.470	71.420	73.950	70.978	1,126,800
2025-07-08	72.180	72.460	71.000	71.910	69.020	973,400
2025-07-07	72.500	73.020	71.150	72.190	69.289	877,660
2025-07-04	73.010	74.490	72.000	73.010	70.076	1,406,440
2025-07-03	69.200	75.610	69.200	74.360	71.372	2,910,232
2025-07-02	69.580	71.850	68.920	69.170	66.390	1,473,325
2025-07-01	66.230	70.180	66.230	69.770	66.966	1,715,305
2025-06-30	65.530	67.200	65.470	66.230	63.569	969,813
2025-06-27	65.000	66.290	64.550	65.530	62.897	733,440
2025-06-26	66.510	66.510	64.680	64.850	62.244	794,480
2025-06-25	65.660	67.190	65.070	66.510	63.837	943,766
2025-06-24	64.970	66.200	64.640	65.250	62.628	705,316
2025-06-23	66.660	66.700	64.100	64.620	62.023	976,172
2025-06-20	67.400	67.790	66.210	66.700	64.020	686,560
2025-06-19	68.500	68.980	67.010	67.230	64.528	568,532
2025-06-18	70.000	70.500	68.300	68.540	65.786	763,182
2025-06-17	70.970	72.590	69.880	70.150	67.331	914,640
2025-06-16	70.870	71.810	69.800	70.910	68.061	765,620
2025-06-13	71.900	73.010	70.810	71.500	68.627	757,843
2025-06-12	73.210	73.220	71.210	71.970	69.078	993,000
2025-06-11	71.020	73.270	70.830	73.210	70.268	956,042
2025-06-10	72.560	74.580	71.280	71.390	68.521	1,250,380
2025-06-09	74.270	74.300	72.690	72.780	69.855	777,380
2025-06-06	76.880	76.880	72.520	74.260	71.276	1,560,551
2025-06-05	72.200	76.580	71.880	76.380	73.311	2,131,811
2025-06-04	70.900	72.380	70.490	71.820	68.934	770,544
2025-06-03	69.780	70.960	67.920	70.700	67.859	746,381
2025-05-30	70.370	71.500	69.690	70.500	67.667	759,196
2025-05-29	71.900	72.420	70.160	70.570	67.734	1,006,217
2025-05-28	69.530	71.750	69.530	71.350	68.483	942,980
2025-05-27	72.460	72.900	69.600	69.630	66.832	1,017,120
2025-05-26	72.980	73.630	71.010	72.290	69.385	846,460
2025-05-23	73.630	73.930	72.910	72.990	70.057	621,574
2025-05-22	75.200	75.500	73.370	73.600	70.642	776,740
2025-05-21	73.990	76.100	73.600	75.580	72.543	822,220
2025-05-20	73.370	74.980	73.330	74.270	71.286	767,103
2025-05-19	74.920	75.980	73.010	73.770	70.806	851,120
2025-05-16	75.240	75.900	74.200	75.050	72.034	921,560
2025-05-15	76.500	77.430	74.800	75.730	72.687	875,200
2025-05-14	77.390	77.420	75.500	76.700	73.618	1,186,200
2025-05-13	74.810	79.680	74.500	77.390	74.280	2,702,883
2025-05-12	70.660	74.000	70.660	72.650	69.731	1,470,960
2025-05-09	69.990	70.790	69.400	69.500	66.707	612,444
2025-05-08	70.240	70.470	69.190	69.730	66.928	1,005,460
2025-05-07	70.830	71.660	69.510	70.620	67.782	1,180,453
2025-05-06	101.60	102.99	99.500	102.00	67.873	1,542,930
2025-04-30	99.990	102.38	99.700	101.53	67.560	1,187,057
2025-04-29	97.690	101.97	96.800	100.32	66.755	1,331,436

← NewerPage 6 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.