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
2022-08-02	10.600	10.710	10.090	10.090	10.061	3,024,695
2022-08-01	10.770	10.870	10.520	10.710	10.679	2,013,954
2022-07-29	10.990	11.100	10.660	10.750	10.719	2,079,857
2022-07-28	10.790	10.840	10.640	10.640	10.609	1,695,734
2022-07-27	10.580	10.870	10.410	10.790	10.759	2,497,681
2022-07-26	10.760	10.760	10.350	10.580	10.549	2,914,576
2022-07-25	10.420	10.900	10.370	10.680	10.649	4,180,893
2022-07-22	10.390	10.750	10.320	10.420	10.390	2,501,180
2022-07-21	10.100	10.540	10.000	10.310	10.280	3,285,474
2022-07-20	10.170	10.310	9.920	10.080	10.051	3,175,243
2022-07-19	10.150	10.640	10.050	10.250	10.220	3,786,281
2022-07-18	9.470	10.240	9.310	10.050	10.021	4,906,140
2022-07-15	9.580	9.620	9.390	9.470	9.443	1,340,303
2022-07-14	9.450	9.660	9.400	9.540	9.512	1,600,785
2022-07-13	9.220	9.610	9.200	9.500	9.473	1,919,794
2022-07-12	9.330	9.410	9.100	9.110	9.084	1,183,170
2022-07-11	9.410	9.540	9.290	9.360	9.333	1,668,393
2022-07-08	9.350	9.550	9.340	9.390	9.363	1,107,399
2022-07-07	9.370	9.420	9.260	9.280	9.253	1,440,469
2022-07-06	9.410	9.480	9.290	9.340	9.313	1,216,366
2022-07-05	9.680	9.710	9.350	9.400	9.373	1,463,005
2022-07-04	9.730	9.730	9.560	9.670	9.642	1,059,946
2022-07-01	9.730	9.930	9.720	9.720	9.692	1,741,112
2022-06-30	9.710	9.830	9.680	9.720	9.692	1,340,086
2022-06-29	9.970	10.000	9.730	9.750	9.722	1,750,334
2022-06-28	9.840	9.990	9.750	9.980	9.951	1,847,880
2022-06-27	10.020	10.020	9.820	9.830	9.802	2,282,064
2022-06-24	10.000	10.040	9.890	9.930	9.901	1,551,866
2022-06-23	9.710	9.980	9.710	9.960	9.931	1,501,538
2022-06-22	9.990	10.040	9.710	9.710	9.682	1,502,217
2022-06-21	9.910	10.150	9.870	9.960	9.931	1,753,492
2022-06-20	9.990	10.050	9.810	10.030	10.001	1,968,330
2022-06-17	9.910	9.960	9.600	9.830	9.802	2,658,526
2022-06-16	9.800	10.080	9.800	9.990	9.961	2,314,366
2022-06-15	9.880	10.050	9.810	9.830	9.802	2,843,744
2022-06-14	10.050	10.060	9.730	9.950	9.921	3,691,583
2022-06-13	10.250	10.450	9.990	10.170	10.141	5,107,197
2022-06-10	10.610	10.670	10.100	10.350	10.320	7,715,623
2022-06-09	10.650	11.500	10.330	10.850	10.819	9,710,401
2022-06-08	10.730	11.760	10.560	10.640	10.609	12,487,379
2022-06-07	10.070	10.610	9.670	10.510	10.480	7,765,414
2022-06-06	9.870	10.350	9.800	10.090	10.061	4,271,612
2022-06-02	9.450	10.060	9.230	9.910	9.881	4,412,661
2022-06-01	9.150	9.490	9.150	9.420	9.393	3,294,117
2022-05-31	9.180	9.400	9.050	9.300	9.273	1,971,347
2022-05-30	12.810	13.040	12.700	13.020	9.074	2,766,286
2022-05-27	12.700	12.790	12.600	12.700	8.851	995,538
2022-05-26	12.750	12.820	12.430	12.630	8.802	1,143,888
2022-05-25	12.540	12.720	12.500	12.670	8.830	1,161,003
2022-05-24	12.900	13.090	12.400	12.480	8.697	1,853,671
2022-05-23	12.660	13.020	12.650	12.860	8.962	1,922,919
2022-05-20	12.380	12.780	12.380	12.610	8.788	1,507,739
2022-05-19	12.340	12.610	12.240	12.490	8.704	1,820,956
2022-05-18	12.200	12.510	12.100	12.340	8.600	1,542,088
2022-05-17	12.270	12.440	12.150	12.200	8.502	1,868,346
2022-05-16	12.230	12.840	12.230	12.340	8.600	2,938,825
2022-05-13	12.160	12.740	12.150	12.230	8.523	7,466,215
2022-05-12	13.100	13.300	12.860	13.030	9.081	992,446
2022-05-11	12.870	13.400	12.870	13.210	9.206	823,314
2022-05-10	13.080	13.210	12.910	13.180	9.185	637,369

← NewerPage 18 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.