Zhejiang Cayi Vacuum Container Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 30.580 | 30.580 | 28.800 | 30.490 | 30.490 | 829,553 |
| 2026-10-22 | 30.510 | 30.510 | 29.580 | 29.580 | 29.580 | 559,902 |
| 2026-10-21 | 31.000 | 31.990 | 30.040 | 30.170 | 30.170 | 927,837 |
| 2026-10-20 | 31.000 | 31.550 | 30.860 | 31.380 | 31.380 | 621,595 |
| 2026-10-19 | 31.000 | 31.500 | 30.550 | 31.460 | 31.460 | 780,597 |
| 2026-10-16 | 31.300 | 31.300 | 30.400 | 30.600 | 30.600 | 732,000 |
| 2026-10-15 | 30.800 | 31.440 | 30.570 | 30.690 | 30.690 | 671,369 |
| 2026-10-14 | 31.770 | 31.960 | 30.860 | 31.050 | 31.050 | 1,020,360 |
| 2026-10-13 | 33.000 | 33.190 | 31.290 | 31.760 | 31.760 | 1,840,608 |
| 2026-10-12 | 33.000 | 35.400 | 33.000 | 33.820 | 33.820 | 2,227,131 |
| 2026-10-09 | 34.000 | 34.510 | 32.000 | 32.820 | 32.820 | 1,952,860 |
| 2026-10-08 | 34.970 | 35.370 | 33.600 | 33.880 | 33.880 | 1,804,500 |
| 2026-09-30 | 36.490 | 36.750 | 35.000 | 35.140 | 35.140 | 2,508,005 |
| 2026-09-29 | 36.900 | 38.300 | 35.330 | 36.490 | 36.490 | 3,290,455 |
| 2026-09-28 | 34.480 | 39.240 | 34.480 | 38.280 | 38.280 | 4,761,154 |
| 2026-09-24 | 32.730 | 34.260 | 32.700 | 32.700 | 32.700 | 520,300 |
Page 1 of 1 · 16 trading days
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.