Zhejiang Cayi Vacuum Container Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 119.54 | 125.00 | 112.00 | 119.00 | 79.185 | 2,728,432 |
| 2024-10-29 | 125.11 | 129.18 | 123.50 | 125.83 | 83.730 | 1,199,100 |
| 2024-10-28 | 121.08 | 125.00 | 118.20 | 123.60 | 82.246 | 943,740 |
| 2024-10-25 | 124.25 | 124.25 | 119.20 | 121.76 | 81.021 | 952,683 |
| 2024-10-24 | 113.50 | 122.00 | 112.31 | 121.81 | 81.055 | 1,443,030 |
| 2024-10-23 | 112.99 | 115.97 | 112.17 | 113.66 | 75.631 | 949,362 |
| 2024-10-22 | 114.90 | 114.90 | 111.31 | 113.30 | 75.392 | 1,073,660 |
| 2024-10-21 | 109.00 | 118.69 | 105.50 | 114.26 | 76.031 | 1,977,669 |
| 2024-10-18 | 102.06 | 110.12 | 101.58 | 107.90 | 71.799 | 1,742,265 |
| 2024-10-17 | 98.840 | 104.48 | 98.840 | 102.02 | 67.886 | 1,400,894 |
| 2024-10-16 | 98.990 | 101.46 | 97.750 | 99.000 | 65.876 | 871,360 |
| 2024-10-15 | 98.580 | 103.49 | 97.520 | 100.00 | 66.542 | 1,212,120 |
| 2024-10-14 | 96.990 | 100.86 | 95.000 | 99.270 | 66.056 | 1,226,792 |
| 2024-10-11 | 102.49 | 102.49 | 96.000 | 97.000 | 64.546 | 1,330,786 |
| 2024-10-10 | 98.000 | 105.94 | 98.000 | 101.00 | 67.207 | 1,799,840 |
| 2024-10-09 | 107.52 | 110.03 | 97.190 | 97.220 | 64.692 | 2,485,723 |
| 2024-10-08 | 124.85 | 124.85 | 107.31 | 115.10 | 76.590 | 3,159,000 |
| 2024-09-30 | 89.420 | 105.00 | 89.060 | 104.58 | 69.589 | 2,852,178 |
| 2024-09-27 | 88.800 | 92.730 | 86.610 | 89.000 | 59.222 | 2,054,920 |
| 2024-09-26 | 86.160 | 88.970 | 83.900 | 88.970 | 59.202 | 1,134,140 |
| 2024-09-25 | 88.000 | 89.150 | 86.150 | 87.250 | 58.058 | 1,064,700 |
| 2024-09-24 | 89.790 | 89.910 | 85.700 | 87.460 | 58.197 | 1,432,760 |
| 2024-09-23 | 90.690 | 91.200 | 88.180 | 89.510 | 59.562 | 612,220 |
| 2024-09-20 | 90.730 | 91.410 | 89.700 | 91.200 | 60.686 | 443,240 |
| 2024-09-19 | 92.290 | 92.960 | 90.000 | 91.100 | 60.620 | 761,880 |
| 2024-09-18 | 89.540 | 92.840 | 89.230 | 92.000 | 61.219 | 826,180 |
| 2024-09-13 | 89.500 | 91.000 | 89.170 | 89.520 | 59.568 | 553,610 |
| 2024-09-12 | 88.510 | 90.900 | 87.580 | 89.570 | 59.602 | 678,449 |
| 2024-09-11 | 85.990 | 88.810 | 85.970 | 88.300 | 58.756 | 645,689 |
| 2024-09-10 | 87.010 | 87.330 | 85.110 | 86.160 | 57.333 | 754,357 |
| 2024-09-09 | 89.360 | 90.240 | 86.500 | 87.050 | 57.925 | 1,045,186 |
| 2024-09-06 | 91.370 | 91.370 | 89.910 | 90.100 | 59.954 | 450,520 |
| 2024-09-05 | 89.990 | 91.990 | 89.200 | 91.000 | 60.553 | 728,854 |
| 2024-09-04 | 90.100 | 91.490 | 89.020 | 90.740 | 60.380 | 704,470 |
| 2024-09-03 | 90.280 | 92.180 | 89.830 | 91.010 | 60.560 | 865,270 |
| 2024-09-02 | 87.160 | 91.870 | 86.330 | 90.380 | 60.140 | 1,441,062 |
| 2024-08-30 | 87.100 | 88.500 | 85.800 | 87.220 | 58.038 | 752,200 |
| 2024-08-29 | 82.480 | 88.390 | 82.390 | 87.260 | 58.064 | 1,054,674 |
| 2024-08-28 | 82.500 | 83.690 | 82.010 | 82.880 | 55.150 | 421,314 |
| 2024-08-27 | 80.490 | 83.890 | 79.580 | 82.880 | 55.150 | 748,788 |
| 2024-08-26 | 79.550 | 81.300 | 77.240 | 80.740 | 53.726 | 752,781 |
| 2024-08-23 | 78.000 | 79.600 | 77.590 | 79.550 | 52.934 | 549,152 |
| 2024-08-22 | 78.000 | 78.790 | 77.000 | 78.580 | 52.289 | 551,460 |
| 2024-08-21 | 78.580 | 79.280 | 77.670 | 78.020 | 51.916 | 482,020 |
| 2024-08-20 | 79.000 | 79.950 | 78.050 | 78.580 | 52.289 | 588,295 |
| 2024-08-19 | 80.800 | 81.580 | 78.380 | 80.000 | 53.234 | 952,632 |
| 2024-08-16 | 77.930 | 80.880 | 76.000 | 80.300 | 53.433 | 1,456,956 |
| 2024-08-15 | 79.680 | 79.800 | 77.760 | 78.370 | 52.149 | 855,400 |
| 2024-08-14 | 80.990 | 80.990 | 79.600 | 79.600 | 52.967 | 319,950 |
| 2024-08-13 | 80.890 | 80.890 | 79.510 | 80.590 | 53.626 | 376,450 |
| 2024-08-12 | 80.610 | 81.390 | 79.940 | 80.440 | 53.526 | 313,180 |
| 2024-08-09 | 81.150 | 82.560 | 80.380 | 80.610 | 53.639 | 665,875 |
| 2024-08-08 | 79.000 | 81.690 | 78.780 | 81.150 | 53.999 | 569,940 |
| 2024-08-07 | 80.580 | 81.340 | 79.600 | 80.380 | 53.486 | 365,759 |
| 2024-08-06 | 79.900 | 81.700 | 79.490 | 80.510 | 53.573 | 664,277 |
| 2024-08-05 | 78.000 | 83.210 | 77.330 | 80.120 | 53.313 | 1,037,029 |
| 2024-08-02 | 79.600 | 81.680 | 79.080 | 80.100 | 53.300 | 611,380 |
| 2024-08-01 | 81.640 | 83.870 | 79.870 | 80.440 | 53.526 | 937,909 |
| 2024-07-31 | 79.730 | 82.850 | 78.730 | 81.630 | 54.318 | 825,780 |
| 2024-07-30 | 78.790 | 81.370 | 77.770 | 79.730 | 53.054 | 879,670 |
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.