Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.630	7.820	7.550	7.790	7.768	1,829,827
2023-04-27	7.460	7.650	7.360	7.630	7.608	1,795,414
2023-04-26	7.450	7.730	7.450	7.480	7.458	1,453,746
2023-04-25	7.540	7.540	7.210	7.450	7.429	2,063,208
2023-04-24	7.540	7.630	7.310	7.530	7.508	2,193,843
2023-04-21	7.830	7.830	7.550	7.550	7.528	2,013,300
2023-04-20	8.090	8.120	7.760	7.800	7.778	2,294,661
2023-04-19	8.160	8.170	8.070	8.130	8.107	1,048,346
2023-04-18	8.240	8.240	8.130	8.160	8.136	1,099,918
2023-04-17	8.240	8.240	8.120	8.200	8.176	1,061,590
2023-04-14	8.230	8.260	8.120	8.190	8.166	1,044,501
2023-04-13	8.310	8.320	8.180	8.230	8.206	1,317,786
2023-04-12	8.210	8.240	8.090	8.220	8.196	1,436,739
2023-04-11	8.150	8.230	8.080	8.160	8.136	1,147,291
2023-04-10	8.290	8.320	8.140	8.150	8.126	1,742,164
2023-04-07	8.330	8.360	8.250	8.280	8.256	1,388,194
2023-04-06	8.340	8.400	8.200	8.270	8.246	1,703,551
2023-04-04	8.380	8.440	8.270	8.350	8.326	1,745,578
2023-04-03	8.390	8.400	8.270	8.400	8.376	1,987,991
2023-03-31	8.250	8.440	8.250	8.360	8.336	1,530,874
2023-03-30	8.440	8.550	8.260	8.270	8.246	1,622,125
2023-03-29	8.640	8.660	8.440	8.470	8.446	1,969,584
2023-03-28	8.850	8.850	8.590	8.650	8.625	1,882,845
2023-03-27	8.900	8.990	8.680	8.760	8.735	1,849,951
2023-03-24	8.870	9.030	8.820	8.900	8.874	2,350,176
2023-03-23	8.860	8.980	8.840	8.870	8.844	1,516,868
2023-03-22	8.920	9.010	8.890	8.950	8.924	1,430,972
2023-03-21	8.700	8.950	8.550	8.920	8.894	2,246,293
2023-03-20	8.700	8.730	8.470	8.620	8.595	1,699,777
2023-03-17	8.770	8.770	8.600	8.650	8.625	1,509,211
2023-03-16	8.870	8.940	8.610	8.650	8.625	2,138,642
2023-03-15	8.730	9.020	8.730	8.940	8.914	2,817,525
2023-03-14	8.940	9.010	8.530	8.750	8.725	4,930,850
2023-03-13	9.240	9.240	8.750	8.970	8.944	6,357,376
2023-03-10	9.130	9.780	9.130	9.300	9.273	8,613,322
2023-03-09	8.980	9.160	8.920	9.160	9.134	3,632,172
2023-03-08	9.280	9.490	9.020	9.080	9.054	6,220,390
2023-03-07	9.090	9.290	8.880	8.900	8.874	1,862,689
2023-03-06	9.180	9.230	9.080	9.150	9.124	1,157,342
2023-03-03	9.190	9.300	9.070	9.190	9.163	1,606,605
2023-03-02	9.250	9.270	9.100	9.150	9.124	1,690,443
2023-03-01	9.150	9.170	8.970	9.160	9.134	1,772,201
2023-02-28	9.000	9.040	8.880	9.040	9.014	1,571,211
2023-02-27	9.190	9.190	8.880	8.900	8.874	1,804,372
2023-02-24	9.250	9.280	9.060	9.110	9.084	1,588,773
2023-02-23	9.260	9.310	9.150	9.230	9.203	2,042,576
2023-02-22	9.360	9.360	9.180	9.240	9.213	1,100,250
2023-02-21	9.280	9.380	9.190	9.260	9.233	1,500,619
2023-02-20	9.390	9.390	9.110	9.270	9.243	2,735,752
2023-02-17	9.300	9.590	9.140	9.300	9.273	3,826,465
2023-02-16	9.710	9.890	9.010	9.230	9.203	5,297,623
2023-02-15	9.510	9.670	9.350	9.500	9.473	4,107,197
2023-02-14	9.450	9.620	9.290	9.580	9.552	3,986,680
2023-02-13	9.430	9.450	9.310	9.400	9.373	2,101,340
2023-02-10	9.370	9.410	9.240	9.380	9.353	1,795,049
2023-02-09	9.320	9.370	9.160	9.370	9.343	2,195,392
2023-02-08	9.190	9.320	9.110	9.220	9.193	2,143,763
2023-02-07	9.180	9.190	9.010	9.190	9.163	1,531,880
2023-02-06	8.990	9.190	8.950	9.110	9.084	2,522,092
2023-02-03	9.020	9.120	8.860	8.990	8.964	2,132,275

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.