Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	96.790	98.190	95.880	97.990	65.204	976,640
2025-04-25	96.610	97.590	95.490	96.200	64.013	869,400
2025-04-24	95.800	100.50	94.710	96.700	64.346	1,673,046
2025-04-23	91.510	98.580	91.510	96.530	64.233	1,952,123
2025-04-22	90.510	91.000	89.100	90.500	60.220	904,260
2025-04-21	87.740	90.780	87.730	90.350	60.121	911,197
2025-04-18	87.110	88.200	85.950	87.750	58.391	693,840
2025-04-17	86.440	88.550	86.010	87.030	57.911	867,874
2025-04-16	86.780	87.330	84.420	86.590	57.619	1,163,331
2025-04-15	86.540	86.960	84.000	86.700	57.692	851,760
2025-04-14	86.000	88.850	85.720	86.540	57.585	1,439,475
2025-04-11	82.260	86.660	81.610	85.250	56.727	1,915,480
2025-04-10	80.880	86.590	80.850	84.500	56.228	2,486,162
2025-04-09	72.000	75.960	68.810	75.030	49.926	2,185,400
2025-04-08	72.380	75.890	70.510	75.500	50.239	2,726,295
2025-04-07	82.000	82.000	75.200	75.200	50.040	2,433,757
2025-04-03	101.75	101.76	93.360	94.000	62.549	2,913,195
2025-04-02	102.50	105.50	100.80	104.90	69.802	1,717,242
2025-04-01	104.24	104.51	100.81	101.28	67.394	1,769,880
2025-03-31	106.38	108.50	100.10	104.50	69.536	3,165,971
2025-03-28	100.82	102.00	99.330	100.89	67.134	738,026
2025-03-27	99.680	103.83	98.370	100.81	67.081	1,198,400
2025-03-26	96.280	99.700	95.620	99.370	66.123	869,260
2025-03-25	96.570	97.200	95.450	96.280	64.066	684,460
2025-03-24	97.460	100.44	94.860	96.250	64.047	1,168,580
2025-03-21	100.56	101.45	96.500	97.480	64.865	910,558
2025-03-20	99.730	101.00	98.890	100.56	66.915	673,120
2025-03-19	99.170	101.38	98.720	99.320	66.089	883,960
2025-03-18	97.700	100.18	96.520	99.180	65.996	806,680
2025-03-17	99.770	100.47	96.220	97.290	64.739	1,285,900
2025-03-14	94.130	101.38	94.130	99.770	66.389	1,640,886
2025-03-13	97.120	97.500	93.300	93.900	62.483	1,197,140
2025-03-12	98.130	99.150	97.010	97.040	64.572	818,188
2025-03-11	100.04	100.04	96.480	98.180	65.331	1,105,720
2025-03-10	104.22	105.26	99.510	101.06	67.247	1,054,786
2025-03-07	106.33	108.00	103.70	104.02	69.217	1,051,986
2025-03-06	103.41	108.26	103.41	107.23	71.353	1,127,866
2025-03-05	103.05	103.60	102.10	103.22	68.685	386,157
2025-03-04	102.15	103.22	100.01	103.04	68.565	769,160
2025-03-03	106.18	107.57	101.00	102.16	67.979	1,573,320
2025-02-28	106.51	108.49	105.00	106.35	70.767	663,917
2025-02-27	105.46	108.31	105.00	107.00	71.200	751,940
2025-02-26	105.54	107.98	104.83	105.90	70.468	595,973
2025-02-25	106.39	109.98	105.00	106.25	70.701	968,800
2025-02-24	106.48	107.12	105.26	106.36	70.774	677,180
2025-02-21	110.34	110.50	104.70	106.30	70.734	1,424,631
2025-02-20	111.00	112.29	110.00	110.22	73.342	601,545
2025-02-19	111.84	111.99	109.95	111.01	73.868	627,618
2025-02-18	109.10	112.58	108.12	111.39	74.121	1,063,158
2025-02-17	111.13	111.76	107.11	109.00	72.531	1,124,968
2025-02-14	110.75	111.82	110.00	110.86	73.768	516,040
2025-02-13	113.15	113.56	111.10	111.24	74.021	538,736
2025-02-12	113.69	114.47	111.42	113.15	75.292	740,880
2025-02-11	113.02	114.81	112.31	113.69	75.651	744,380
2025-02-10	114.39	115.55	110.99	113.12	75.272	1,071,156
2025-02-07	114.49	116.20	112.62	114.28	76.044	1,281,016
2025-02-06	115.88	117.27	113.20	114.47	76.170	1,414,296
2025-02-05	122.13	122.18	114.98	116.46	77.495	1,316,140
2025-01-27	116.94	124.65	116.28	123.36	82.086	1,665,526
2025-01-24	118.98	121.36	115.52	115.99	77.182	1,143,784

← NewerPage 7 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.