Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.130 | 5.470 | 5.030 | 5.190 | 5.175 | 4,984,485 |
| 2024-07-24 | 5.160 | 5.290 | 5.050 | 5.130 | 5.115 | 2,371,803 |
| 2024-07-23 | 5.300 | 5.400 | 5.120 | 5.160 | 5.145 | 3,429,186 |
| 2024-07-22 | 5.180 | 5.350 | 5.080 | 5.300 | 5.285 | 3,558,477 |
| 2024-07-19 | 4.960 | 5.130 | 4.900 | 5.080 | 5.065 | 2,039,772 |
| 2024-07-18 | 5.020 | 5.030 | 4.810 | 5.010 | 4.996 | 2,201,464 |
| 2024-07-17 | 4.990 | 5.090 | 4.900 | 5.010 | 4.996 | 2,572,329 |
| 2024-07-16 | 4.810 | 5.050 | 4.700 | 4.970 | 4.956 | 3,486,518 |
| 2024-07-15 | 4.980 | 4.980 | 4.740 | 4.770 | 4.756 | 1,666,566 |
| 2024-07-12 | 4.960 | 5.210 | 4.860 | 4.960 | 4.946 | 2,513,519 |
| 2024-07-11 | 4.770 | 4.970 | 4.710 | 4.960 | 4.946 | 3,404,474 |
| 2024-07-10 | 4.760 | 4.850 | 4.550 | 4.700 | 4.686 | 2,041,182 |
| 2024-07-09 | 4.690 | 4.790 | 4.510 | 4.780 | 4.766 | 2,567,609 |
| 2024-07-08 | 4.690 | 4.790 | 4.460 | 4.690 | 4.676 | 3,246,669 |
| 2024-07-05 | 4.490 | 4.490 | 4.490 | 4.490 | 4.477 | 0 |
| 2024-07-04 | 4.770 | 4.800 | 4.430 | 4.490 | 4.477 | 2,444,407 |
| 2024-07-03 | 4.650 | 4.810 | 4.650 | 4.680 | 4.667 | 1,433,613 |
| 2024-07-02 | 4.580 | 4.780 | 4.580 | 4.740 | 4.726 | 2,488,776 |
| 2024-07-01 | 4.710 | 4.780 | 4.440 | 4.580 | 4.567 | 3,019,950 |
| 2024-06-28 | 4.610 | 4.800 | 4.570 | 4.690 | 4.676 | 2,017,937 |
| 2024-06-27 | 4.770 | 4.830 | 4.580 | 4.660 | 4.647 | 1,839,034 |
| 2024-06-26 | 4.420 | 4.780 | 4.360 | 4.750 | 4.736 | 2,240,854 |
| 2024-06-25 | 4.390 | 4.580 | 4.390 | 4.510 | 4.497 | 2,628,293 |
| 2024-06-24 | 4.630 | 4.680 | 4.390 | 4.410 | 4.397 | 3,715,513 |
| 2024-06-21 | 4.780 | 4.900 | 4.580 | 4.690 | 4.676 | 3,327,234 |
| 2024-06-20 | 4.840 | 5.060 | 4.650 | 4.850 | 4.836 | 5,657,556 |
| 2024-06-19 | 4.660 | 4.730 | 4.570 | 4.630 | 4.617 | 2,523,861 |
| 2024-06-18 | 4.470 | 4.760 | 4.460 | 4.710 | 4.696 | 2,859,358 |
| 2024-06-17 | 4.750 | 4.750 | 4.500 | 4.530 | 4.517 | 3,635,060 |
| 2024-06-14 | 4.910 | 4.970 | 4.720 | 4.770 | 4.756 | 4,166,728 |
| 2024-06-13 | 4.640 | 5.150 | 4.500 | 5.070 | 5.055 | 4,453,365 |
| 2024-06-12 | 4.360 | 4.670 | 4.300 | 4.640 | 4.627 | 1,489,691 |
| 2024-06-11 | 4.540 | 4.540 | 4.300 | 4.450 | 4.437 | 1,973,692 |
| 2024-06-07 | 4.190 | 4.580 | 4.190 | 4.530 | 4.517 | 3,838,424 |
| 2024-06-06 | 4.590 | 4.630 | 4.100 | 4.150 | 4.138 | 4,077,785 |
| 2024-06-05 | 4.720 | 4.720 | 4.510 | 4.590 | 4.577 | 1,660,542 |
| 2024-06-04 | 4.930 | 4.990 | 4.660 | 4.710 | 4.696 | 2,062,030 |
| 2024-06-03 | 5.140 | 5.220 | 4.920 | 4.970 | 4.956 | 2,791,899 |
| 2024-05-31 | 5.170 | 5.170 | 5.030 | 5.110 | 5.095 | 1,893,444 |
| 2024-05-30 | 5.150 | 5.240 | 5.040 | 5.170 | 5.155 | 2,574,354 |
| 2024-05-29 | 5.080 | 5.200 | 5.000 | 5.070 | 5.055 | 1,068,501 |
| 2024-05-28 | 5.150 | 5.200 | 5.000 | 5.050 | 5.035 | 1,470,679 |
| 2024-05-27 | 5.250 | 5.330 | 5.050 | 5.160 | 5.145 | 1,953,712 |
| 2024-05-24 | 5.180 | 5.510 | 5.140 | 5.280 | 5.265 | 2,299,914 |
| 2024-05-23 | 5.220 | 5.390 | 5.160 | 5.190 | 5.175 | 1,944,380 |
| 2024-05-22 | 5.330 | 5.360 | 5.200 | 5.240 | 5.225 | 2,048,010 |
| 2024-05-21 | 5.240 | 5.460 | 5.240 | 5.330 | 5.315 | 2,714,056 |
| 2024-05-20 | 5.350 | 5.510 | 5.350 | 5.410 | 5.394 | 1,571,762 |
| 2024-05-17 | 5.330 | 5.410 | 5.270 | 5.390 | 5.374 | 1,925,218 |
| 2024-05-16 | 5.170 | 5.400 | 5.160 | 5.310 | 5.295 | 2,051,705 |
| 2024-05-15 | 5.260 | 5.340 | 5.140 | 5.170 | 5.155 | 1,827,530 |
| 2024-05-14 | 5.020 | 5.260 | 5.020 | 5.260 | 5.245 | 1,853,296 |
| 2024-05-13 | 5.180 | 5.210 | 4.970 | 5.040 | 5.025 | 1,737,533 |
| 2024-05-10 | 5.400 | 5.430 | 5.150 | 5.180 | 5.165 | 1,919,246 |
| 2024-05-09 | 5.280 | 5.420 | 5.240 | 5.320 | 5.305 | 1,655,208 |
| 2024-05-08 | 5.360 | 5.450 | 5.160 | 5.230 | 5.215 | 1,881,719 |
| 2024-05-07 | 5.420 | 5.420 | 5.240 | 5.360 | 5.345 | 1,893,182 |
| 2024-05-06 | 5.260 | 5.390 | 5.230 | 5.360 | 5.345 | 3,548,105 |
| 2024-04-30 | 5.220 | 5.320 | 5.060 | 5.270 | 5.255 | 3,243,370 |
| 2024-04-29 | 4.710 | 5.210 | 4.710 | 5.190 | 5.175 | 3,139,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0300 CNY |
| 2022-05-31 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.