Zhejiang Cayi Vacuum Container Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 120.82 | 122.45 | 115.08 | 120.80 | 80.383 | 1,330,140 |
| 2025-01-22 | 123.25 | 124.43 | 118.50 | 120.40 | 80.116 | 1,041,177 |
| 2025-01-21 | 120.89 | 125.57 | 120.63 | 123.27 | 82.026 | 1,052,937 |
| 2025-01-20 | 127.80 | 133.86 | 121.80 | 122.90 | 81.780 | 1,981,134 |
| 2025-01-17 | 121.88 | 127.00 | 117.61 | 126.15 | 83.943 | 1,335,040 |
| 2025-01-16 | 120.33 | 124.50 | 120.15 | 122.00 | 81.181 | 935,340 |
| 2025-01-15 | 121.00 | 122.95 | 117.00 | 118.24 | 78.679 | 824,460 |
| 2025-01-14 | 117.82 | 121.46 | 116.88 | 121.33 | 80.735 | 936,138 |
| 2025-01-13 | 119.28 | 123.43 | 117.13 | 117.81 | 78.393 | 805,280 |
| 2025-01-10 | 121.00 | 123.88 | 120.12 | 120.48 | 80.170 | 598,078 |
| 2025-01-09 | 119.48 | 123.50 | 116.35 | 121.86 | 81.088 | 1,232,016 |
| 2025-01-08 | 115.84 | 120.00 | 114.20 | 119.55 | 79.551 | 1,115,427 |
| 2025-01-07 | 109.11 | 116.93 | 108.55 | 116.42 | 77.468 | 1,080,452 |
| 2025-01-06 | 106.36 | 111.95 | 104.12 | 109.11 | 72.604 | 851,200 |
| 2025-01-03 | 109.97 | 111.99 | 106.83 | 106.93 | 71.153 | 752,150 |
| 2025-01-02 | 115.51 | 115.81 | 109.02 | 110.00 | 73.196 | 1,297,984 |
| 2024-12-31 | 114.91 | 116.30 | 113.58 | 115.65 | 76.956 | 758,671 |
| 2024-12-30 | 111.50 | 117.98 | 111.50 | 114.91 | 76.463 | 907,758 |
| 2024-12-27 | 114.30 | 114.79 | 111.08 | 111.51 | 74.201 | 713,946 |
| 2024-12-26 | 112.22 | 115.00 | 111.02 | 114.29 | 76.051 | 627,216 |
| 2024-12-25 | 114.79 | 115.21 | 111.23 | 112.22 | 74.673 | 656,268 |
| 2024-12-24 | 118.29 | 122.00 | 113.20 | 115.20 | 76.656 | 1,421,863 |
| 2024-12-23 | 111.00 | 119.80 | 110.00 | 119.11 | 79.258 | 1,655,425 |
| 2024-12-20 | 112.10 | 115.64 | 110.33 | 111.79 | 74.387 | 932,148 |
| 2024-12-19 | 108.52 | 113.68 | 106.75 | 113.60 | 75.592 | 1,244,908 |
| 2024-12-18 | 103.71 | 110.99 | 103.31 | 108.52 | 72.211 | 1,204,980 |
| 2024-12-17 | 105.02 | 108.22 | 103.40 | 103.71 | 69.011 | 633,640 |
| 2024-12-16 | 102.37 | 106.50 | 101.65 | 105.43 | 70.155 | 1,244,108 |
| 2024-12-13 | 107.28 | 107.28 | 102.50 | 102.50 | 68.205 | 881,588 |
| 2024-12-12 | 105.69 | 108.77 | 104.19 | 107.35 | 71.433 | 867,281 |
| 2024-12-11 | 105.98 | 106.43 | 104.02 | 104.91 | 69.809 | 637,551 |
| 2024-12-10 | 110.00 | 110.00 | 105.50 | 105.99 | 70.528 | 1,196,860 |
| 2024-12-09 | 101.55 | 107.95 | 101.31 | 107.50 | 71.532 | 1,655,308 |
| 2024-12-06 | 99.100 | 103.00 | 98.260 | 102.16 | 67.979 | 1,033,964 |
| 2024-12-05 | 98.050 | 99.540 | 97.400 | 98.750 | 65.710 | 529,708 |
| 2024-12-04 | 98.490 | 101.26 | 97.550 | 98.590 | 65.604 | 1,067,771 |
| 2024-12-03 | 100.38 | 100.39 | 97.660 | 98.520 | 65.557 | 864,868 |
| 2024-12-02 | 101.99 | 102.99 | 99.480 | 100.40 | 66.808 | 1,288,441 |
| 2024-11-29 | 99.090 | 102.60 | 99.090 | 101.99 | 67.866 | 920,157 |
| 2024-11-28 | 97.540 | 101.50 | 95.210 | 99.600 | 66.276 | 1,308,993 |
| 2024-11-27 | 98.700 | 99.280 | 96.080 | 97.690 | 65.005 | 827,213 |
| 2024-11-26 | 98.160 | 99.560 | 96.000 | 99.000 | 65.876 | 868,420 |
| 2024-11-25 | 101.39 | 103.50 | 97.010 | 98.210 | 65.351 | 1,014,714 |
| 2024-11-22 | 103.31 | 106.63 | 101.38 | 101.38 | 67.460 | 938,560 |
| 2024-11-21 | 103.99 | 105.21 | 102.37 | 103.75 | 69.037 | 642,880 |
| 2024-11-20 | 104.74 | 106.88 | 103.12 | 104.48 | 69.523 | 1,044,937 |
| 2024-11-19 | 99.340 | 104.75 | 99.210 | 104.73 | 69.689 | 1,279,636 |
| 2024-11-18 | 100.52 | 102.49 | 98.000 | 99.210 | 66.016 | 873,272 |
| 2024-11-15 | 104.96 | 105.89 | 100.38 | 100.48 | 66.861 | 1,106,715 |
| 2024-11-14 | 105.00 | 107.68 | 104.07 | 104.95 | 69.836 | 1,473,438 |
| 2024-11-13 | 106.13 | 108.88 | 103.88 | 105.15 | 69.969 | 1,105,396 |
| 2024-11-12 | 103.60 | 106.36 | 103.54 | 106.15 | 70.634 | 1,769,082 |
| 2024-11-11 | 106.50 | 108.21 | 101.15 | 103.60 | 68.937 | 2,485,323 |
| 2024-11-08 | 106.39 | 108.85 | 105.89 | 106.46 | 70.840 | 1,423,571 |
| 2024-11-07 | 111.00 | 113.80 | 105.30 | 107.56 | 71.572 | 2,653,128 |
| 2024-11-06 | 115.68 | 117.93 | 114.01 | 116.42 | 77.468 | 1,283,668 |
| 2024-11-05 | 117.00 | 117.28 | 111.41 | 115.68 | 76.976 | 1,263,658 |
| 2024-11-04 | 115.00 | 117.96 | 114.84 | 115.34 | 76.749 | 841,733 |
| 2024-11-01 | 119.61 | 119.62 | 116.00 | 116.00 | 77.189 | 894,154 |
| 2024-10-31 | 117.99 | 120.58 | 116.16 | 119.63 | 79.604 | 1,439,278 |
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.