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
2022-11-02	10.090	10.460	9.960	10.350	10.320	3,903,923
2022-11-01	9.750	10.090	9.700	10.060	10.031	3,573,474
2022-10-31	9.700	9.880	9.570	9.680	9.652	4,503,927
2022-10-28	10.460	10.480	9.790	9.890	9.861	4,587,488
2022-10-27	11.000	11.180	10.380	10.380	10.350	4,053,162
2022-10-26	10.980	11.170	10.790	11.010	10.978	2,289,131
2022-10-25	11.080	11.080	10.600	10.800	10.769	2,700,791
2022-10-24	11.250	11.430	10.920	10.980	10.948	3,544,762
2022-10-21	11.350	11.450	11.110	11.120	11.088	2,815,173
2022-10-20	11.350	11.490	11.160	11.330	11.297	3,288,524
2022-10-19	11.520	11.620	11.380	11.380	11.347	3,178,670
2022-10-18	11.510	11.760	11.470	11.490	11.457	3,355,433
2022-10-17	11.230	11.790	11.230	11.530	11.497	4,405,861
2022-10-14	11.400	11.470	11.080	11.300	11.267	4,393,437
2022-10-13	10.880	11.450	10.750	11.250	11.218	5,651,870
2022-10-12	10.550	10.990	10.300	10.940	10.908	3,526,783
2022-10-11	10.670	10.830	10.300	10.510	10.480	3,822,026
2022-10-10	11.040	11.340	10.680	10.730	10.699	3,399,812
2022-09-30	11.330	11.570	10.920	10.920	10.888	4,842,545
2022-09-29	11.950	12.050	11.200	11.260	11.228	9,013,247
2022-09-28	13.200	13.200	11.760	11.930	11.896	10,575,877
2022-09-27	13.380	13.650	13.000	13.240	13.202	5,831,459
2022-09-26	12.900	13.600	12.900	13.230	13.192	7,360,646
2022-09-23	14.480	14.490	13.140	13.210	13.172	9,471,941
2022-09-22	14.200	15.000	14.010	14.550	14.508	5,721,197
2022-09-21	14.140	14.750	13.910	14.380	14.338	5,980,608
2022-09-20	14.790	14.990	14.170	14.250	14.209	5,901,389
2022-09-19	14.440	14.910	14.020	14.400	14.358	6,738,773
2022-09-16	15.010	15.210	14.380	14.380	14.338	7,789,436
2022-09-15	16.340	16.600	14.700	15.130	15.086	11,321,833
2022-09-14	15.010	16.470	15.000	15.990	15.944	11,185,716
2022-09-13	14.780	15.590	14.300	15.390	15.346	8,802,763
2022-09-09	14.880	15.480	14.710	15.040	14.997	8,271,295
2022-09-08	15.600	15.740	14.810	15.200	15.156	9,685,824
2022-09-07	14.550	15.950	14.400	15.330	15.286	14,727,088
2022-09-06	13.520	15.100	13.130	14.420	14.378	15,326,271
2022-09-05	14.320	14.540	13.360	13.520	13.481	12,227,924
2022-09-02	14.400	14.880	14.180	14.290	14.249	10,735,321
2022-09-01	14.610	15.640	13.550	13.960	13.920	13,246,711
2022-08-31	14.910	15.910	14.350	14.760	14.717	15,764,648
2022-08-30	17.160	17.320	14.800	14.920	14.877	15,672,467
2022-08-29	16.800	18.200	16.700	16.770	16.722	14,855,592
2022-08-26	17.110	19.310	16.600	17.500	17.449	19,032,698
2022-08-25	17.340	17.950	15.630	17.000	16.951	19,639,762
2022-08-24	14.950	16.800	14.950	16.800	16.751	28,636,202
2022-08-23	11.670	14.000	11.430	14.000	13.960	15,420,470
2022-08-22	12.040	12.330	11.550	11.670	11.636	4,573,022
2022-08-19	12.580	12.850	12.080	12.160	12.125	3,254,316
2022-08-18	12.730	12.900	12.470	12.680	12.643	4,169,787
2022-08-17	12.900	13.350	12.550	12.870	12.833	6,060,418
2022-08-16	12.130	13.240	12.000	12.840	12.803	9,522,955
2022-08-15	11.910	12.550	11.750	11.930	11.896	7,641,339
2022-08-12	12.000	12.290	11.510	11.690	11.656	11,970,550
2022-08-11	10.940	11.150	10.860	11.030	10.998	2,350,375
2022-08-10	10.850	11.070	10.780	10.920	10.888	2,181,944
2022-08-09	10.890	10.890	10.700	10.830	10.799	1,296,676
2022-08-08	10.470	10.920	10.330	10.780	10.749	2,726,180
2022-08-05	10.440	10.490	10.280	10.470	10.440	1,291,282
2022-08-04	10.150	10.390	10.150	10.360	10.330	1,174,944
2022-08-03	10.350	10.530	10.090	10.120	10.091	1,857,692

← NewerPage 17 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.