Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8.460 | 8.560 | 8.420 | 8.460 | 8.436 | 2,385,153 |
| 2023-07-28 | 8.630 | 8.670 | 8.360 | 8.460 | 8.436 | 4,084,378 |
| 2023-07-27 | 8.410 | 8.730 | 8.380 | 8.680 | 8.655 | 3,819,738 |
| 2023-07-26 | 8.390 | 8.520 | 8.370 | 8.420 | 8.396 | 1,591,496 |
| 2023-07-25 | 8.350 | 8.420 | 8.290 | 8.420 | 8.396 | 1,075,484 |
| 2023-07-24 | 8.330 | 8.450 | 8.260 | 8.320 | 8.296 | 875,104 |
| 2023-07-21 | 8.340 | 8.410 | 8.240 | 8.290 | 8.266 | 846,790 |
| 2023-07-20 | 8.500 | 8.530 | 8.330 | 8.340 | 8.316 | 1,166,588 |
| 2023-07-19 | 8.470 | 8.560 | 8.370 | 8.480 | 8.456 | 1,661,043 |
| 2023-07-18 | 8.320 | 8.440 | 8.310 | 8.420 | 8.396 | 814,516 |
| 2023-07-17 | 8.390 | 8.430 | 8.250 | 8.380 | 8.356 | 970,435 |
| 2023-07-14 | 8.400 | 8.460 | 8.330 | 8.450 | 8.426 | 1,239,295 |
| 2023-07-13 | 8.420 | 8.520 | 8.310 | 8.400 | 8.376 | 1,135,960 |
| 2023-07-12 | 8.480 | 8.590 | 8.330 | 8.380 | 8.356 | 849,243 |
| 2023-07-11 | 8.350 | 8.540 | 8.320 | 8.520 | 8.495 | 1,044,314 |
| 2023-07-10 | 8.440 | 8.480 | 8.310 | 8.320 | 8.296 | 766,866 |
| 2023-07-07 | 8.440 | 8.480 | 8.300 | 8.360 | 8.336 | 1,543,497 |
| 2023-07-06 | 8.450 | 8.550 | 8.400 | 8.490 | 8.466 | 802,667 |
| 2023-07-05 | 8.560 | 8.680 | 8.410 | 8.490 | 8.466 | 1,236,178 |
| 2023-07-04 | 8.480 | 8.500 | 8.360 | 8.460 | 8.436 | 1,093,012 |
| 2023-07-03 | 8.500 | 8.600 | 8.370 | 8.400 | 8.376 | 1,566,701 |
| 2023-06-30 | 8.240 | 8.530 | 8.180 | 8.470 | 8.446 | 2,464,584 |
| 2023-06-29 | 8.050 | 8.350 | 7.890 | 8.220 | 8.196 | 2,105,294 |
| 2023-06-28 | 7.880 | 8.080 | 7.710 | 8.050 | 8.027 | 1,745,459 |
| 2023-06-27 | 7.500 | 7.930 | 7.500 | 7.890 | 7.867 | 2,261,472 |
| 2023-06-26 | 7.520 | 7.680 | 7.490 | 7.500 | 7.478 | 1,576,330 |
| 2023-06-21 | 7.670 | 7.770 | 7.590 | 7.630 | 7.608 | 1,017,201 |
| 2023-06-20 | 7.780 | 7.780 | 7.630 | 7.670 | 7.648 | 1,182,857 |
| 2023-06-19 | 7.850 | 7.930 | 7.730 | 7.750 | 7.728 | 1,294,472 |
| 2023-06-16 | 7.860 | 7.920 | 7.810 | 7.880 | 7.857 | 1,141,478 |
| 2023-06-15 | 7.900 | 7.930 | 7.810 | 7.860 | 7.837 | 990,343 |
| 2023-06-14 | 7.920 | 8.010 | 7.730 | 7.900 | 7.877 | 1,747,348 |
| 2023-06-13 | 7.750 | 8.110 | 7.670 | 7.950 | 7.927 | 2,571,163 |
| 2023-06-12 | 7.560 | 7.830 | 7.500 | 7.750 | 7.728 | 1,977,632 |
| 2023-06-09 | 7.780 | 7.780 | 7.600 | 7.640 | 7.618 | 1,234,755 |
| 2023-06-08 | 7.790 | 7.870 | 7.680 | 7.690 | 7.668 | 1,337,651 |
| 2023-06-07 | 7.870 | 7.870 | 7.730 | 7.800 | 7.778 | 1,071,650 |
| 2023-06-06 | 8.150 | 8.150 | 7.820 | 7.840 | 7.817 | 1,631,647 |
| 2023-06-05 | 8.240 | 8.240 | 8.130 | 8.150 | 8.126 | 1,502,757 |
| 2023-06-02 | 8.110 | 8.240 | 8.110 | 8.180 | 8.156 | 751,235 |
| 2023-06-01 | 8.160 | 8.190 | 8.090 | 8.130 | 8.107 | 1,183,287 |
| 2023-05-31 | 8.210 | 8.270 | 8.160 | 8.160 | 8.136 | 863,946 |
| 2023-05-30 | 8.170 | 8.240 | 8.120 | 8.210 | 8.186 | 1,096,424 |
| 2023-05-29 | 8.300 | 8.340 | 8.170 | 8.170 | 8.146 | 1,571,400 |
| 2023-05-26 | 8.340 | 8.360 | 8.180 | 8.290 | 8.266 | 1,144,189 |
| 2023-05-25 | 8.250 | 8.350 | 8.190 | 8.300 | 8.276 | 1,375,228 |
| 2023-05-24 | 8.250 | 8.360 | 8.210 | 8.290 | 8.266 | 1,002,481 |
| 2023-05-23 | 8.260 | 8.320 | 8.210 | 8.270 | 8.246 | 943,830 |
| 2023-05-22 | 8.220 | 8.310 | 8.160 | 8.260 | 8.236 | 1,642,689 |
| 2023-05-19 | 8.230 | 8.230 | 8.090 | 8.180 | 8.156 | 1,061,160 |
| 2023-05-18 | 8.170 | 8.270 | 8.150 | 8.240 | 8.216 | 1,050,342 |
| 2023-05-17 | 8.080 | 8.230 | 8.000 | 8.220 | 8.196 | 1,717,456 |
| 2023-05-16 | 7.990 | 8.160 | 7.880 | 8.020 | 7.997 | 2,256,976 |
| 2023-05-15 | 8.000 | 8.050 | 7.900 | 7.990 | 7.967 | 1,238,353 |
| 2023-05-12 | 8.080 | 8.170 | 7.900 | 7.930 | 7.907 | 1,092,135 |
| 2023-05-11 | 7.890 | 8.120 | 7.820 | 8.090 | 8.067 | 1,413,921 |
| 2023-05-10 | 7.680 | 7.900 | 7.660 | 7.830 | 7.807 | 1,092,977 |
| 2023-05-09 | 7.810 | 7.890 | 7.660 | 7.680 | 7.658 | 1,308,525 |
| 2023-05-08 | 7.850 | 7.910 | 7.790 | 7.850 | 7.827 | 954,809 |
| 2023-05-05 | 7.930 | 8.030 | 7.770 | 7.850 | 7.827 | 1,390,253 |
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.