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
2022-05-10	13.080	13.210	12.910	13.180	9.185	637,369
2022-05-09	12.450	13.250	12.450	13.080	9.116	496,469
2022-05-06	12.620	13.170	12.620	12.850	8.955	703,080
2022-05-05	12.410	13.190	12.220	12.970	9.039	864,838
2022-04-29	12.100	12.580	12.090	12.410	8.649	1,012,508
2022-04-28	12.230	12.450	11.930	11.940	8.321	651,833
2022-04-27	11.990	12.210	11.560	12.150	8.467	621,391
2022-04-26	12.600	12.750	11.910	11.910	8.300	479,250
2022-04-25	13.710	13.710	12.550	12.600	8.781	897,138
2022-04-22	14.260	14.260	13.430	13.720	9.562	1,413,644
2022-04-21	14.520	14.630	14.070	14.260	9.938	1,337,259
2022-04-20	13.890	14.680	13.810	14.200	9.896	1,879,116
2022-04-19	13.370	13.620	13.320	13.400	9.339	1,046,236
2022-04-18	13.300	13.410	12.820	13.310	9.276	769,459
2022-04-15	13.770	13.770	13.160	13.300	9.269	744,942
2022-04-14	14.010	14.010	13.770	13.770	9.596	355,370
2022-04-13	14.120	14.130	13.770	13.840	9.645	349,123
2022-04-12	13.800	14.260	13.660	14.220	9.910	481,294
2022-04-11	14.110	14.160	13.660	13.810	9.624	949,482
2022-04-08	14.510	14.540	14.140	14.190	9.889	429,709
2022-04-07	14.820	14.870	14.450	14.510	10.112	447,469
2022-04-06	14.750	15.080	14.700	14.920	10.398	444,505
2022-04-01	14.840	14.860	14.590	14.820	10.328	619,029
2022-03-31	14.820	15.030	14.750	14.840	10.342	631,695
2022-03-30	14.770	14.970	14.700	14.870	10.363	614,230
2022-03-29	15.090	15.170	14.720	14.760	10.286	683,967
2022-03-28	15.310	15.320	14.800	15.110	10.530	829,484
2022-03-25	15.790	15.790	15.270	15.320	10.677	1,089,083
2022-03-24	15.880	16.220	15.440	15.440	10.760	1,390,496
2022-03-23	15.460	16.000	15.230	15.330	10.684	1,183,746
2022-03-22	15.310	15.380	15.100	15.230	10.614	664,721
2022-03-21	15.000	15.450	15.000	15.380	10.718	575,524
2022-03-18	14.730	15.190	14.730	15.080	10.509	523,408
2022-03-17	14.950	15.150	14.670	14.870	10.363	821,916
2022-03-16	14.500	14.850	14.120	14.640	10.203	852,629
2022-03-15	15.050	15.220	14.330	14.360	10.008	958,888
2022-03-14	15.530	15.840	15.200	15.250	10.628	930,288
2022-03-11	15.920	16.080	15.350	15.860	11.053	859,751
2022-03-10	15.900	16.380	15.900	16.100	11.220	1,019,167
2022-03-09	16.500	16.780	15.310	15.960	11.123	1,738,889
2022-03-08	17.060	17.290	16.530	16.820	11.722	995,862
2022-03-07	17.240	17.580	17.000	17.150	11.952	1,183,246
2022-03-04	17.690	17.890	17.080	17.180	11.973	1,941,783
2022-03-03	17.900	17.980	17.300	17.440	12.154	2,835,063
2022-03-02	17.550	18.460	17.550	17.650	12.300	5,046,549
2022-03-01	16.570	16.830	16.460	16.720	11.652	704,858
2022-02-28	16.730	16.880	16.380	16.570	11.548	796,236
2022-02-25	16.890	16.970	16.480	16.780	11.694	897,531
2022-02-24	16.990	17.180	16.370	16.580	11.555	1,729,341
2022-02-23	16.700	17.010	16.320	16.930	11.799	1,518,692
2022-02-22	16.700	17.020	16.220	16.580	11.555	907,699
2022-02-21	16.540	16.820	16.400	16.730	11.659	861,350
2022-02-18	16.490	16.680	16.260	16.540	11.527	1,242,620
2022-02-17	16.220	16.790	16.080	16.580	11.555	2,010,090
2022-02-16	15.560	16.300	15.560	16.210	11.297	1,772,094
2022-02-15	15.740	15.740	15.460	15.560	10.844	441,952
2022-02-14	15.550	15.800	15.500	15.720	10.955	424,230
2022-02-11	15.800	15.880	15.520	15.720	10.955	671,833
2022-02-10	16.200	16.230	15.690	15.910	11.088	974,422
2022-02-09	15.760	16.020	15.730	15.910	11.088	953,136

← NewerPage 19 of 21 · 1,213 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.