Zhejiang Cayi Vacuum Container Co. Ltd. historical data

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

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
2026-09-23	33.390	33.680	32.860	32.930	32.930	474,000
2026-09-22	34.570	34.970	33.880	34.600	33.800	867,100
2026-09-21	33.340	34.660	33.000	34.170	33.380	889,100
2026-09-18	32.680	33.800	32.340	33.200	32.432	406,940
2026-09-17	32.820	33.290	32.370	32.620	31.866	346,600
2026-09-16	33.080	33.080	32.220	32.830	32.071	390,400
2026-09-15	32.890	33.340	32.250	33.080	32.315	574,800
2026-09-14	32.380	33.070	31.900	32.630	31.876	423,404
2026-09-11	33.100	33.400	32.120	32.350	31.602	375,300
2026-09-10	33.360	33.490	32.890	33.160	32.393	422,900
2026-09-09	33.500	33.990	32.850	33.340	32.569	466,112
2026-09-08	33.560	33.890	33.440	33.650	32.872	387,480
2026-09-07	34.930	34.950	33.470	33.560	32.784	915,100
2026-09-04	35.290	35.460	34.810	34.940	34.132	340,780
2026-09-03	34.860	35.250	34.750	34.940	34.132	421,000
2026-09-02	36.050	36.270	34.700	34.760	33.956	656,700
2026-09-01	36.100	36.830	35.930	36.070	35.236	821,700
2026-08-31	35.300	37.500	35.290	36.100	35.265	1,396,456
2026-08-28	35.190	35.370	34.490	34.600	33.800	500,100
2026-08-27	35.680	35.890	34.870	35.200	34.386	680,700
2026-08-26	35.580	36.000	35.040	35.860	35.031	653,800
2026-08-25	34.050	35.260	33.720	35.240	34.425	607,091
2026-08-24	33.930	34.160	33.520	34.160	33.370	413,300
2026-08-21	34.550	34.550	33.360	33.760	32.979	682,360
2026-08-20	33.900	34.940	33.900	34.660	33.859	845,172
2026-08-19	34.180	35.500	33.760	33.810	33.028	1,356,863
2026-08-18	34.400	34.400	33.340	34.030	33.243	618,200
2026-08-17	34.600	35.100	34.030	34.410	33.614	457,700
2026-08-14	34.570	34.760	34.140	34.240	33.448	433,820
2026-08-13	35.050	35.500	34.400	34.400	33.605	618,220
2026-08-12	35.700	35.800	35.160	35.280	34.464	583,440
2026-08-11	36.000	36.500	35.440	35.680	34.855	551,004
2026-08-10	35.600	37.000	35.300	36.340	35.500	908,445
2026-08-07	35.770	36.160	34.910	35.370	34.552	770,100
2026-08-06	35.620	36.430	35.200	36.000	35.168	926,578
2026-08-05	36.500	36.500	35.550	35.910	35.080	919,540
2026-08-04	38.340	38.460	36.260	36.450	35.607	1,178,035
2026-08-03	37.500	38.200	37.110	38.000	37.121	966,401
2026-07-31	38.090	38.670	36.320	37.600	36.731	2,062,616
2026-07-30	37.270	38.540	36.900	38.300	37.415	995,194
2026-07-29	35.980	37.280	35.540	37.120	36.262	1,139,040
2026-07-28	34.860	35.790	34.010	35.750	34.923	855,740
2026-07-27	32.240	34.790	32.240	34.590	33.790	860,887
2026-07-24	33.330	33.340	32.350	32.570	31.817	525,200

Page 1 of 5 · 242 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.