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
2026-07-20	8.660	8.980	8.080	8.300	8.300	4,527,532
2026-07-17	9.250	9.330	8.630	8.700	8.700	3,658,229
2026-07-16	9.130	9.460	9.030	9.210	9.210	3,110,672
2026-07-15	9.030	9.270	8.870	9.250	9.250	3,116,754
2026-07-14	8.750	9.070	8.610	9.040	9.040	3,726,667
2026-07-13	9.200	9.320	8.730	8.760	8.760	3,107,524
2026-07-10	8.950	9.410	8.850	9.270	9.270	2,724,711
2026-07-09	8.880	8.950	8.570	8.950	8.950	2,491,557
2026-07-08	9.230	9.230	8.840	8.860	8.860	2,199,482
2026-07-07	9.670	9.780	9.130	9.280	9.280	2,871,448
2026-07-06	9.880	10.060	9.570	9.640	9.640	3,441,614
2026-07-03	9.650	9.970	9.650	9.830	9.830	3,716,358
2026-07-02	9.730	10.180	9.480	9.600	9.600	3,899,365
2026-07-01	9.400	9.980	9.210	9.660	9.660	4,178,717
2026-06-30	9.520	9.680	9.350	9.450	9.450	2,834,463
2026-06-29	9.620	9.730	9.150	9.490	9.490	3,673,606
2026-06-26	9.840	9.950	9.410	9.670	9.670	3,219,890
2026-06-25	10.160	10.390	9.890	9.890	9.890	3,586,405
2026-06-24	10.540	10.660	10.100	10.250	10.250	3,864,122
2026-06-23	9.930	10.800	9.930	10.510	10.510	4,561,346
2026-06-22	9.860	10.050	9.370	10.050	10.050	3,996,644
2026-06-18	9.850	10.070	9.700	9.870	9.870	3,032,799
2026-06-17	10.300	10.310	9.860	9.940	9.940	3,993,358
2026-06-16	10.030	10.440	9.800	10.190	10.190	4,271,211
2026-06-15	10.260	10.450	9.890	9.990	9.990	4,353,054
2026-06-12	10.380	10.480	10.030	10.220	10.220	3,752,090
2026-06-11	10.200	10.400	9.920	10.150	10.150	2,708,861
2026-06-10	10.600	10.600	9.890	10.280	10.280	3,956,083
2026-06-09	10.600	10.650	10.240	10.380	10.350	3,867,841
2026-06-08	10.460	10.980	10.150	10.400	10.370	3,361,923
2026-06-05	10.590	10.980	10.230	10.770	10.739	4,035,771
2026-06-04	10.770	10.830	10.390	10.590	10.559	4,549,986
2026-06-03	10.950	11.040	10.700	10.780	10.749	4,439,362
2026-06-02	11.400	11.750	10.930	10.960	10.928	5,075,163
2026-06-01	11.220	11.820	10.920	11.440	11.407	5,546,681
2026-05-29	11.390	11.650	10.940	11.210	11.178	4,836,588
2026-05-28	11.280	11.470	10.800	11.430	11.397	4,320,173
2026-05-27	11.930	11.960	11.110	11.230	11.198	3,901,098
2026-05-26	11.920	11.980	11.430	11.850	11.816	3,346,710
2026-05-25	12.440	12.590	11.750	11.910	11.876	3,725,790
2026-05-22	11.940	12.440	11.870	12.370	12.334	3,623,600
2026-05-21	12.710	12.900	11.900	12.060	12.025	4,869,797
2026-05-20	12.610	12.640	12.350	12.570	12.534	2,984,205
2026-05-19	12.950	12.950	12.450	12.630	12.594	3,081,162
2026-05-18	12.530	12.800	12.270	12.750	12.713	4,513,736
2026-05-15	12.670	12.950	12.300	12.350	12.314	4,875,621
2026-05-14	12.810	13.060	12.550	12.690	12.653	4,523,509
2026-05-13	12.850	12.940	12.690	12.770	12.733	3,263,086
2026-05-12	13.250	13.430	12.720	12.810	12.773	4,753,739
2026-05-11	13.330	13.580	13.130	13.170	13.132	3,821,175
2026-05-08	13.320	13.470	13.070	13.390	13.351	2,694,046
2026-05-07	12.990	13.530	12.890	13.240	13.202	3,337,447
2026-05-06	12.940	13.280	12.750	12.990	12.953	4,947,871
2026-04-30	12.830	13.120	12.760	12.940	12.903	3,220,199
2026-04-29	12.160	13.110	12.160	12.840	12.803	4,035,003
2026-04-28	12.450	12.620	12.150	12.320	12.284	3,717,686
2026-04-27	12.410	12.630	11.980	12.600	12.564	4,276,596
2026-04-24	12.160	12.500	12.000	12.440	12.404	2,847,869
2026-04-23	12.600	12.660	12.160	12.390	12.354	2,826,484
2026-04-22	12.580	12.720	12.480	12.560	12.524	3,035,550

← NewerPage 2 of 5 · 243 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.