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
2023-02-02	9.250	9.250	8.990	9.010	8.984	1,986,759
2023-02-01	8.840	9.120	8.820	9.110	9.084	2,708,542
2023-01-31	8.840	8.850	8.690	8.840	8.815	2,207,648
2023-01-30	8.700	8.910	8.630	8.870	8.844	3,925,219
2023-01-20	8.490	8.610	8.470	8.580	8.555	1,836,467
2023-01-19	8.470	8.500	8.390	8.450	8.426	1,881,093
2023-01-18	8.210	8.510	8.200	8.470	8.446	3,097,486
2023-01-17	8.340	8.340	8.200	8.210	8.186	1,836,283
2023-01-16	8.220	8.330	8.100	8.290	8.266	2,455,105
2023-01-13	8.270	8.300	8.120	8.190	8.166	1,579,750
2023-01-12	8.130	8.300	8.130	8.260	8.236	2,383,930
2023-01-11	8.290	8.370	8.160	8.170	8.146	2,301,414
2023-01-10	8.310	8.460	8.220	8.340	8.316	3,118,716
2023-01-09	8.310	8.470	8.290	8.380	8.356	4,380,618
2023-01-06	8.240	8.460	8.190	8.330	8.306	6,869,065
2023-01-05	9.000	9.000	8.130	8.280	8.256	12,607,544
2023-01-04	9.210	9.360	9.170	9.270	9.243	1,601,769
2023-01-03	8.850	9.270	8.810	9.210	9.183	2,225,391
2022-12-30	8.850	8.980	8.820	8.860	8.834	892,174
2022-12-29	9.000	9.000	8.840	8.860	8.834	1,186,081
2022-12-28	9.060	9.070	8.900	8.950	8.924	1,356,238
2022-12-27	9.230	9.230	8.870	9.110	9.084	1,583,896
2022-12-26	8.980	9.170	8.960	9.140	9.114	1,270,194
2022-12-23	9.010	9.100	8.880	8.990	8.964	2,052,482
2022-12-22	9.330	9.330	8.990	8.990	8.964	1,959,606
2022-12-21	9.390	9.390	9.200	9.290	9.263	1,189,399
2022-12-20	9.290	9.400	9.150	9.360	9.333	1,488,938
2022-12-19	9.660	9.720	9.210	9.240	9.213	3,388,574
2022-12-16	9.720	9.770	9.450	9.660	9.632	3,353,239
2022-12-15	9.670	9.870	9.670	9.770	9.742	2,133,305
2022-12-14	9.740	9.850	9.580	9.710	9.682	2,188,472
2022-12-13	9.800	9.940	9.660	9.690	9.662	2,444,571
2022-12-12	9.710	9.840	9.570	9.800	9.772	3,066,722
2022-12-09	9.860	10.180	9.730	9.760	9.732	3,484,835
2022-12-08	9.980	10.020	9.830	9.860	9.832	1,937,247
2022-12-07	10.100	10.180	9.910	9.950	9.921	3,383,560
2022-12-06	10.260	10.400	10.070	10.110	10.081	3,477,032
2022-12-05	10.430	10.520	10.170	10.260	10.230	4,084,099
2022-12-02	10.200	10.420	10.200	10.380	10.350	2,099,845
2022-12-01	10.480	10.670	10.230	10.250	10.220	3,145,577
2022-11-30	10.380	10.570	10.280	10.360	10.330	2,555,079
2022-11-29	10.280	10.460	10.180	10.370	10.340	2,138,984
2022-11-28	10.320	10.560	10.110	10.180	10.151	2,563,830
2022-11-25	10.830	10.830	10.470	10.470	10.440	2,253,705
2022-11-24	10.850	11.120	10.750	10.850	10.819	2,020,634
2022-11-23	11.110	11.120	10.450	10.890	10.859	3,096,246
2022-11-22	11.520	11.520	10.960	11.110	11.078	2,716,700
2022-11-21	11.300	11.810	11.150	11.460	11.427	3,759,777
2022-11-18	11.700	11.890	11.430	11.440	11.407	4,076,591
2022-11-17	11.760	11.780	11.400	11.700	11.666	3,682,544
2022-11-16	11.550	12.070	11.500	11.760	11.726	5,736,182
2022-11-15	10.910	11.690	10.860	11.590	11.557	5,940,888
2022-11-14	11.140	11.330	10.820	10.860	10.829	3,683,507
2022-11-11	10.940	11.200	10.890	10.950	10.918	3,044,669
2022-11-10	10.950	11.140	10.710	10.740	10.709	3,248,216
2022-11-09	10.980	11.150	10.830	11.000	10.968	2,724,015
2022-11-08	11.160	11.160	10.710	10.960	10.928	3,208,450
2022-11-07	11.140	11.150	10.780	10.880	10.849	4,648,373
2022-11-04	10.350	11.390	10.280	11.100	11.068	8,104,663
2022-11-03	10.230	10.340	10.060	10.260	10.230	4,388,740

← NewerPage 16 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.