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
2022-02-08	15.840	15.880	15.480	15.800	11.011	771,033
2022-02-07	14.930	15.910	14.920	15.900	11.081	2,013,048
2022-01-28	14.750	14.990	14.620	14.870	10.363	581,659
2022-01-27	15.070	15.070	14.510	14.580	10.161	665,770
2022-01-26	14.750	15.120	14.750	15.050	10.488	708,486
2022-01-25	15.310	15.410	14.640	14.710	10.251	847,663
2022-01-24	15.520	15.640	15.250	15.290	10.656	974,576
2022-01-21	15.780	15.920	15.510	15.680	10.928	902,559
2022-01-20	16.500	16.500	15.740	15.760	10.983	1,451,514
2022-01-19	16.200	16.690	16.200	16.490	11.492	1,130,949
2022-01-18	17.040	17.170	16.200	16.230	11.311	1,491,599
2022-01-17	16.220	17.060	16.220	16.890	11.771	1,505,347
2022-01-14	16.720	16.930	16.220	16.220	11.304	1,126,140
2022-01-13	16.910	17.000	16.680	16.780	11.694	999,002
2022-01-12	16.440	17.220	16.440	16.910	11.785	2,533,175
2022-01-11	16.350	16.840	16.320	16.440	11.457	1,161,931
2022-01-10	16.170	16.560	15.930	16.380	11.415	1,214,567
2022-01-07	16.650	16.870	16.070	16.100	11.220	1,709,225
2022-01-06	16.550	16.950	16.400	16.710	11.645	1,859,960
2022-01-05	16.480	16.690	16.280	16.550	11.534	1,832,962
2022-01-04	16.210	16.630	16.180	16.430	11.450	1,579,635
2021-12-31	16.250	16.250	16.030	16.200	11.290	1,394,734
2021-12-30	16.000	16.290	15.890	16.140	11.248	1,754,659
2021-12-29	15.830	16.190	15.710	15.930	11.102	1,377,619
2021-12-28	15.910	16.070	15.820	15.930	11.102	1,719,715
2021-12-27	15.680	16.100	15.640	15.920	11.095	2,349,366
2021-12-24	15.800	15.920	15.450	15.830	11.032	2,105,044
2021-12-23	16.130	16.130	15.740	15.800	11.011	1,366,388
2021-12-22	15.890	16.250	15.720	16.150	11.255	1,599,176
2021-12-21	15.670	15.780	15.650	15.760	10.983	820,901
2021-12-20	15.710	15.770	15.610	15.610	10.879	917,190
2021-12-17	15.610	16.180	15.550	15.830	11.032	1,526,457
2021-12-16	15.560	15.870	15.500	15.730	10.962	1,192,632
2021-12-15	15.490	15.600	15.360	15.520	10.816	856,384
2021-12-14	15.320	15.470	15.150	15.350	10.698	737,571
2021-12-13	15.680	15.680	15.310	15.320	10.677	818,816
2021-12-10	15.460	15.560	15.320	15.490	10.795	590,966
2021-12-09	15.190	15.550	15.120	15.380	10.718	743,661
2021-12-08	15.140	15.490	15.140	15.300	10.663	681,276
2021-12-07	15.710	15.710	15.000	15.300	10.663	796,973
2021-12-06	16.240	16.240	15.440	15.510	10.809	1,464,661
2021-12-03	16.280	16.420	16.080	16.090	11.213	997,232
2021-12-02	16.560	16.800	16.040	16.060	11.192	1,328,728
2021-12-01	16.350	16.790	16.350	16.550	11.534	1,222,865
2021-11-30	16.260	16.740	16.180	16.350	11.394	2,032,676
2021-11-29	15.810	16.240	15.790	16.000	11.151	1,089,095
2021-11-26	16.380	16.410	16.110	16.160	11.262	997,648
2021-11-25	16.300	16.530	16.180	16.310	11.367	1,132,280
2021-11-24	16.150	16.660	16.140	16.310	11.367	1,911,060
2021-11-23	16.340	16.350	16.030	16.150	11.255	1,429,054
2021-11-22	15.880	16.400	15.880	16.150	11.255	2,521,864
2021-11-19	15.330	15.840	15.320	15.700	10.941	1,172,508
2021-11-18	15.440	15.650	15.330	15.380	10.718	1,118,773
2021-11-17	15.300	15.580	15.010	15.510	10.809	1,210,189
2021-11-16	15.600	15.690	15.200	15.330	10.684	1,332,847
2021-11-15	15.190	15.660	15.010	15.600	10.872	2,137,305
2021-11-12	14.910	15.290	14.830	15.190	10.586	1,377,598
2021-11-11	14.720	15.160	14.720	14.950	10.419	1,272,916
2021-11-10	14.560	14.890	14.500	14.690	10.238	815,526
2021-11-09	14.850	15.000	14.550	14.650	10.210	961,081

← NewerPage 20 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.