Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.030 | 7.040 | 6.780 | 6.940 | 6.920 | 2,938,262 |
| 2024-01-22 | 7.720 | 7.720 | 6.960 | 7.000 | 6.980 | 3,417,608 |
| 2024-01-19 | 7.870 | 7.870 | 7.680 | 7.730 | 7.708 | 1,634,539 |
| 2024-01-18 | 7.990 | 8.150 | 7.680 | 7.830 | 7.807 | 2,899,369 |
| 2024-01-17 | 8.310 | 8.340 | 8.040 | 8.060 | 8.037 | 1,279,285 |
| 2024-01-16 | 8.430 | 8.470 | 8.200 | 8.330 | 8.306 | 1,686,299 |
| 2024-01-15 | 8.530 | 8.530 | 8.530 | 8.530 | 8.505 | 0 |
| 2024-01-12 | 8.570 | 8.800 | 8.500 | 8.530 | 8.505 | 2,138,382 |
| 2024-01-11 | 8.500 | 8.610 | 8.460 | 8.550 | 8.525 | 1,701,257 |
| 2024-01-10 | 8.580 | 8.740 | 8.450 | 8.500 | 8.475 | 1,746,059 |
| 2024-01-09 | 8.500 | 8.660 | 8.480 | 8.560 | 8.535 | 1,539,389 |
| 2024-01-08 | 8.700 | 8.700 | 8.420 | 8.420 | 8.396 | 1,620,868 |
| 2024-01-05 | 8.770 | 8.870 | 8.530 | 8.580 | 8.555 | 1,501,298 |
| 2024-01-04 | 8.850 | 8.870 | 8.730 | 8.770 | 8.745 | 1,585,802 |
| 2024-01-03 | 8.910 | 8.910 | 8.630 | 8.800 | 8.775 | 2,946,798 |
| 2024-01-02 | 8.530 | 8.920 | 8.530 | 8.820 | 8.795 | 4,520,866 |
| 2023-12-29 | 8.350 | 8.470 | 8.280 | 8.450 | 8.426 | 1,116,993 |
| 2023-12-28 | 8.080 | 8.360 | 8.020 | 8.330 | 8.306 | 1,568,124 |
| 2023-12-27 | 8.120 | 8.180 | 7.960 | 8.120 | 8.097 | 1,423,357 |
| 2023-12-26 | 8.290 | 8.290 | 8.020 | 8.070 | 8.047 | 1,650,252 |
| 2023-12-25 | 8.310 | 8.310 | 8.080 | 8.170 | 8.146 | 2,396,311 |
| 2023-12-22 | 8.470 | 8.500 | 8.240 | 8.240 | 8.216 | 2,256,299 |
| 2023-12-21 | 8.480 | 8.510 | 8.190 | 8.490 | 8.466 | 2,690,442 |
| 2023-12-20 | 8.470 | 8.640 | 8.410 | 8.460 | 8.436 | 1,269,502 |
| 2023-12-19 | 8.530 | 8.530 | 8.330 | 8.470 | 8.446 | 1,423,155 |
| 2023-12-18 | 8.660 | 8.660 | 8.450 | 8.480 | 8.456 | 1,584,394 |
| 2023-12-15 | 8.650 | 8.670 | 8.540 | 8.610 | 8.585 | 1,256,436 |
| 2023-12-14 | 8.540 | 8.710 | 8.520 | 8.640 | 8.615 | 2,186,212 |
| 2023-12-13 | 8.430 | 8.630 | 8.390 | 8.510 | 8.485 | 2,361,248 |
| 2023-12-12 | 8.470 | 8.570 | 8.330 | 8.440 | 8.416 | 2,687,204 |
| 2023-12-11 | 8.460 | 8.630 | 8.400 | 8.500 | 8.475 | 2,900,054 |
| 2023-12-08 | 8.770 | 8.830 | 8.460 | 8.490 | 8.466 | 2,176,331 |
| 2023-12-07 | 8.830 | 8.900 | 8.700 | 8.770 | 8.745 | 1,549,376 |
| 2023-12-06 | 8.740 | 8.900 | 8.650 | 8.780 | 8.755 | 1,992,726 |
| 2023-12-05 | 8.880 | 8.980 | 8.740 | 8.740 | 8.715 | 2,269,500 |
| 2023-12-04 | 8.880 | 8.970 | 8.800 | 8.860 | 8.834 | 2,124,487 |
| 2023-12-01 | 8.910 | 8.940 | 8.770 | 8.830 | 8.805 | 2,449,929 |
| 2023-11-30 | 9.000 | 9.090 | 8.770 | 8.930 | 8.904 | 2,497,589 |
| 2023-11-29 | 9.110 | 9.170 | 8.950 | 9.070 | 9.044 | 3,404,838 |
| 2023-11-28 | 8.810 | 9.310 | 8.720 | 9.130 | 9.104 | 5,079,236 |
| 2023-11-27 | 8.730 | 8.940 | 8.670 | 8.790 | 8.765 | 1,997,610 |
| 2023-11-24 | 8.980 | 8.980 | 8.690 | 8.720 | 8.695 | 1,281,335 |
| 2023-11-23 | 8.830 | 8.940 | 8.790 | 8.880 | 8.854 | 1,790,266 |
| 2023-11-22 | 8.780 | 8.910 | 8.780 | 8.830 | 8.805 | 1,555,333 |
| 2023-11-21 | 8.910 | 8.970 | 8.820 | 8.850 | 8.824 | 1,415,250 |
| 2023-11-20 | 8.920 | 8.930 | 8.780 | 8.920 | 8.894 | 1,506,557 |
| 2023-11-17 | 8.790 | 8.860 | 8.710 | 8.840 | 8.815 | 1,408,570 |
| 2023-11-16 | 8.850 | 8.870 | 8.730 | 8.730 | 8.705 | 1,437,661 |
| 2023-11-15 | 8.800 | 8.880 | 8.740 | 8.820 | 8.795 | 2,104,666 |
| 2023-11-14 | 8.830 | 8.830 | 8.690 | 8.770 | 8.745 | 1,418,983 |
| 2023-11-13 | 8.680 | 8.810 | 8.670 | 8.800 | 8.775 | 1,511,873 |
| 2023-11-10 | 8.660 | 8.670 | 8.530 | 8.630 | 8.605 | 939,323 |
| 2023-11-09 | 8.690 | 8.720 | 8.590 | 8.620 | 8.595 | 1,139,219 |
| 2023-11-08 | 8.690 | 8.730 | 8.620 | 8.650 | 8.625 | 1,368,942 |
| 2023-11-07 | 8.580 | 8.700 | 8.560 | 8.680 | 8.655 | 1,398,920 |
| 2023-11-06 | 8.590 | 8.690 | 8.550 | 8.630 | 8.605 | 1,821,511 |
| 2023-11-03 | 8.420 | 8.670 | 8.420 | 8.570 | 8.545 | 1,448,024 |
| 2023-11-02 | 8.580 | 8.650 | 8.440 | 8.440 | 8.416 | 1,143,241 |
| 2023-11-01 | 8.450 | 8.690 | 8.390 | 8.580 | 8.555 | 1,718,339 |
| 2023-10-31 | 8.440 | 8.500 | 8.380 | 8.440 | 8.416 | 1,067,018 |
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.