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
2026-04-21	12.800	12.880	12.570	12.720	12.683	2,559,242
2026-04-20	12.950	12.950	12.500	12.790	12.753	2,456,810
2026-04-17	12.830	12.950	12.510	12.740	12.703	3,142,886
2026-04-16	12.610	13.010	12.420	12.960	12.923	2,979,457
2026-04-15	12.780	12.800	12.490	12.610	12.574	2,365,662
2026-04-14	12.890	12.900	12.340	12.640	12.604	2,141,255
2026-04-13	12.660	12.770	12.310	12.600	12.564	2,602,591
2026-04-10	12.800	13.010	12.660	12.760	12.723	2,238,410
2026-04-09	13.230	13.370	12.530	12.700	12.663	3,039,544
2026-04-08	12.900	13.260	12.700	13.230	13.192	3,414,417
2026-04-07	12.400	12.540	12.150	12.320	12.284	2,767,397
2026-04-03	12.990	12.990	12.090	12.270	12.235	2,628,215
2026-04-02	13.210	13.470	12.560	12.870	12.833	2,717,503
2026-04-01	13.290	13.600	13.050	13.270	13.232	2,228,564
2026-03-31	13.750	13.750	12.970	13.160	13.122	2,719,015
2026-03-30	13.370	13.520	13.080	13.470	13.431	2,598,246
2026-03-27	13.060	13.570	12.200	13.490	13.451	3,186,413
2026-03-26	13.320	13.430	12.970	13.060	13.022	3,258,726
2026-03-25	13.260	13.620	13.070	13.330	13.292	3,550,945
2026-03-24	12.570	12.980	12.150	12.980	12.943	4,222,691
2026-03-23	13.080	13.210	11.800	11.970	11.935	4,948,465
2026-03-20	13.750	14.080	13.140	13.140	13.102	3,496,036
2026-03-19	14.400	14.450	13.670	13.790	13.750	2,085,375
2026-03-18	14.670	14.690	13.950	14.450	14.408	2,630,443
2026-03-17	14.740	14.990	14.250	14.250	14.209	2,277,375
2026-03-16	14.330	14.760	14.330	14.650	14.608	2,111,933
2026-03-13	14.600	14.900	14.360	14.710	14.668	2,269,525
2026-03-12	14.970	15.070	14.420	14.630	14.588	2,797,818
2026-03-11	15.000	15.240	14.780	14.800	14.757	3,555,355
2026-03-10	14.580	14.900	14.320	14.830	14.787	3,426,259
2026-03-09	14.230	14.390	13.600	14.130	14.089	4,069,502
2026-03-06	13.810	14.390	13.620	14.280	14.239	3,610,430
2026-03-05	13.960	13.960	13.460	13.630	13.591	3,134,649
2026-03-04	13.920	13.920	13.260	13.500	13.461	4,953,093
2026-03-03	15.370	15.370	13.290	13.800	13.760	7,814,782
2026-03-02	14.460	15.550	14.460	15.170	15.126	8,991,238
2026-02-27	14.020	14.910	13.920	14.800	14.757	3,915,602
2026-02-26	13.900	14.100	13.810	14.020	13.980	2,680,927
2026-02-25	14.080	14.110	13.700	13.810	13.770	3,497,590
2026-02-24	13.210	13.710	13.210	13.690	13.650	2,732,280
2026-02-13	13.260	13.400	13.150	13.150	13.112	2,007,382
2026-02-12	13.110	13.320	12.980	13.260	13.222	2,879,170
2026-02-11	13.210	13.400	13.050	13.110	13.072	2,328,200
2026-02-10	13.410	13.420	13.250	13.270	13.232	2,329,713
2026-02-09	13.250	13.450	13.220	13.290	13.252	2,131,481
2026-02-06	13.020	13.380	12.980	13.190	13.152	2,554,105
2026-02-05	13.120	13.300	13.000	13.140	13.102	2,358,152
2026-02-04	13.180	13.450	12.980	13.140	13.102	2,441,746
2026-02-03	13.140	13.150	12.830	13.120	13.082	2,385,472
2026-02-02	13.240	13.350	12.830	12.900	12.863	3,389,311
2026-01-30	12.710	13.120	12.710	13.000	12.962	2,684,795
2026-01-29	13.060	13.380	12.630	12.820	12.783	3,471,517
2026-01-28	13.560	13.560	13.000	13.060	13.022	3,288,269
2026-01-27	13.340	13.520	13.140	13.400	13.361	3,380,796
2026-01-26	13.800	13.830	13.040	13.360	13.321	4,898,963
2026-01-23	14.050	14.050	13.230	13.660	13.621	7,543,180
2026-01-22	13.620	14.290	13.390	14.050	14.009	6,623,941
2026-01-21	13.150	13.480	12.760	13.480	13.441	3,193,318
2026-01-20	13.020	13.230	12.910	13.140	13.102	3,795,483
2026-01-19	12.390	13.170	12.390	13.020	12.982	4,942,840

← NewerPage 3 of 21 · 1,216 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.