Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.770 | 4.820 | 4.600 | 4.710 | 4.696 | 2,156,925 |
| 2024-04-25 | 4.830 | 4.830 | 4.670 | 4.790 | 4.776 | 1,602,219 |
| 2024-04-24 | 4.650 | 4.770 | 4.510 | 4.740 | 4.726 | 2,292,635 |
| 2024-04-23 | 4.330 | 4.620 | 4.170 | 4.590 | 4.577 | 3,163,378 |
| 2024-04-22 | 4.320 | 4.360 | 4.110 | 4.270 | 4.258 | 2,835,950 |
| 2024-04-19 | 4.480 | 4.480 | 4.270 | 4.320 | 4.308 | 2,266,531 |
| 2024-04-18 | 4.580 | 4.640 | 4.370 | 4.430 | 4.417 | 3,127,135 |
| 2024-04-17 | 4.070 | 4.620 | 4.070 | 4.600 | 4.587 | 4,270,980 |
| 2024-04-16 | 4.500 | 4.560 | 4.000 | 4.040 | 4.028 | 4,258,540 |
| 2024-04-15 | 5.180 | 5.180 | 4.500 | 4.610 | 4.597 | 4,806,615 |
| 2024-04-12 | 5.340 | 5.440 | 5.160 | 5.190 | 5.175 | 2,120,122 |
| 2024-04-11 | 5.240 | 5.460 | 5.170 | 5.330 | 5.315 | 2,011,788 |
| 2024-04-10 | 5.500 | 5.520 | 5.220 | 5.310 | 5.295 | 2,539,098 |
| 2024-04-09 | 5.380 | 5.570 | 5.380 | 5.520 | 5.504 | 2,373,947 |
| 2024-04-08 | 5.820 | 5.870 | 5.360 | 5.430 | 5.414 | 4,061,151 |
| 2024-04-03 | 5.910 | 5.990 | 5.750 | 5.890 | 5.873 | 2,527,001 |
| 2024-04-02 | 6.020 | 6.120 | 5.830 | 5.920 | 5.903 | 3,633,660 |
| 2024-04-01 | 5.800 | 6.060 | 5.740 | 6.040 | 6.023 | 4,482,367 |
| 2024-03-29 | 5.450 | 5.810 | 5.440 | 5.660 | 5.644 | 4,106,579 |
| 2024-03-28 | 5.190 | 5.550 | 5.110 | 5.450 | 5.434 | 7,273,737 |
| 2024-03-27 | 5.840 | 5.890 | 5.470 | 5.560 | 5.544 | 2,416,361 |
| 2024-03-26 | 5.790 | 5.950 | 5.720 | 5.850 | 5.833 | 2,427,799 |
| 2024-03-25 | 6.000 | 6.080 | 5.780 | 5.820 | 5.803 | 2,515,377 |
| 2024-03-22 | 6.240 | 6.250 | 5.980 | 6.030 | 6.013 | 3,046,393 |
| 2024-03-21 | 6.200 | 6.300 | 6.080 | 6.210 | 6.192 | 3,009,549 |
| 2024-03-20 | 6.000 | 6.130 | 5.930 | 6.120 | 6.102 | 2,816,586 |
| 2024-03-19 | 6.010 | 6.140 | 5.970 | 6.000 | 5.983 | 3,018,591 |
| 2024-03-18 | 5.940 | 6.000 | 5.830 | 5.970 | 5.953 | 3,095,244 |
| 2024-03-15 | 5.740 | 5.890 | 5.660 | 5.860 | 5.843 | 3,416,294 |
| 2024-03-14 | 5.720 | 5.790 | 5.600 | 5.730 | 5.713 | 3,182,595 |
| 2024-03-13 | 5.770 | 5.800 | 5.650 | 5.730 | 5.713 | 2,930,266 |
| 2024-03-12 | 5.580 | 5.780 | 5.540 | 5.780 | 5.763 | 3,479,197 |
| 2024-03-11 | 5.500 | 5.570 | 5.400 | 5.570 | 5.554 | 2,436,235 |
| 2024-03-08 | 5.460 | 5.550 | 5.360 | 5.470 | 5.454 | 2,937,010 |
| 2024-03-07 | 5.440 | 5.630 | 5.360 | 5.410 | 5.394 | 4,708,883 |
| 2024-03-06 | 5.250 | 5.650 | 5.250 | 5.450 | 5.434 | 5,943,385 |
| 2024-03-05 | 5.490 | 5.560 | 5.250 | 5.250 | 5.235 | 4,856,390 |
| 2024-03-04 | 5.670 | 5.840 | 5.360 | 5.570 | 5.554 | 6,870,370 |
| 2024-03-01 | 6.000 | 6.250 | 5.720 | 5.830 | 5.813 | 8,623,114 |
| 2024-02-29 | 5.080 | 6.050 | 5.030 | 5.930 | 5.913 | 10,729,133 |
| 2024-02-28 | 6.070 | 6.310 | 5.160 | 5.180 | 5.165 | 8,209,103 |
| 2024-02-27 | 5.740 | 6.050 | 5.700 | 6.050 | 6.033 | 4,419,183 |
| 2024-02-26 | 5.590 | 6.040 | 5.500 | 5.830 | 5.813 | 5,593,395 |
| 2024-02-23 | 5.270 | 5.590 | 5.250 | 5.590 | 5.574 | 4,191,695 |
| 2024-02-22 | 5.030 | 5.310 | 5.000 | 5.260 | 5.245 | 4,178,770 |
| 2024-02-21 | 4.730 | 5.210 | 4.710 | 5.040 | 5.025 | 5,076,973 |
| 2024-02-20 | 4.690 | 4.820 | 4.640 | 4.760 | 4.746 | 3,608,981 |
| 2024-02-19 | 4.600 | 4.780 | 4.500 | 4.710 | 4.696 | 5,862,428 |
| 2024-02-08 | 3.970 | 4.590 | 3.820 | 4.520 | 4.507 | 8,493,167 |
| 2024-02-07 | 4.700 | 4.700 | 3.930 | 4.040 | 4.028 | 8,678,341 |
| 2024-02-06 | 4.660 | 4.840 | 4.060 | 4.650 | 4.637 | 7,035,427 |
| 2024-02-05 | 5.710 | 5.740 | 4.650 | 4.760 | 4.746 | 6,755,333 |
| 2024-02-02 | 6.170 | 6.440 | 5.600 | 5.810 | 5.793 | 4,227,750 |
| 2024-02-01 | 6.400 | 6.400 | 5.920 | 6.150 | 6.132 | 3,713,276 |
| 2024-01-31 | 6.790 | 6.800 | 6.320 | 6.440 | 6.421 | 4,038,169 |
| 2024-01-30 | 7.260 | 7.300 | 6.820 | 6.860 | 6.840 | 1,961,787 |
| 2024-01-29 | 7.580 | 7.760 | 7.170 | 7.190 | 7.169 | 2,227,367 |
| 2024-01-26 | 7.650 | 7.830 | 7.510 | 7.570 | 7.548 | 1,928,390 |
| 2024-01-25 | 7.110 | 7.630 | 7.050 | 7.600 | 7.578 | 2,861,424 |
| 2024-01-24 | 6.940 | 7.150 | 6.750 | 7.100 | 7.080 | 2,332,047 |
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.