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
2026-01-19	12.390	13.170	12.390	13.020	12.982	4,942,840
2026-01-16	12.590	12.590	12.300	12.470	12.434	2,926,317
2026-01-15	12.300	12.480	12.000	12.470	12.434	3,654,259
2026-01-14	12.410	12.640	11.950	12.220	12.185	5,386,081
2026-01-13	12.380	12.670	12.180	12.490	12.454	3,213,168
2026-01-12	12.100	12.680	12.100	12.370	12.334	5,883,188
2026-01-09	11.690	12.170	11.670	12.090	12.055	3,749,654
2026-01-08	11.690	11.870	11.520	11.700	11.666	3,628,192
2026-01-07	11.870	11.900	11.520	11.630	11.596	3,546,001
2026-01-06	11.380	11.880	11.210	11.810	11.776	5,204,441
2026-01-05	11.110	11.530	11.000	11.380	11.347	4,318,557
2025-12-31	10.950	11.220	10.860	11.190	11.158	2,616,175
2025-12-30	11.000	11.150	10.860	10.880	10.849	2,329,345
2025-12-29	11.080	11.080	10.810	11.000	10.968	2,265,354
2025-12-26	11.140	11.190	10.910	10.950	10.918	1,868,638
2025-12-25	10.800	11.090	10.610	11.080	11.048	2,285,061
2025-12-24	10.860	11.020	10.750	10.850	10.819	2,692,831
2025-12-23	10.880	10.880	10.620	10.810	10.779	2,324,510
2025-12-22	11.210	11.210	10.810	10.860	10.829	3,370,422
2025-12-19	10.640	10.970	10.440	10.940	10.908	3,460,066
2025-12-18	10.290	10.780	10.290	10.580	10.549	3,751,522
2025-12-17	10.260	10.490	10.130	10.340	10.310	3,829,600
2025-12-16	10.660	10.660	10.110	10.340	10.310	3,757,687
2025-12-15	10.100	10.740	10.010	10.560	10.530	6,855,055
2025-12-12	10.140	10.330	10.010	10.130	10.101	2,543,832
2025-12-11	10.430	10.500	10.010	10.080	10.051	3,250,403
2025-12-10	10.460	10.820	10.320	10.400	10.370	2,860,270
2025-12-09	10.540	10.570	10.310	10.510	10.480	2,842,810
2025-12-08	10.450	10.590	10.300	10.580	10.549	3,243,252
2025-12-05	10.150	10.330	9.990	10.300	10.270	1,963,097
2025-12-04	10.260	10.460	10.110	10.140	10.111	2,401,840
2025-12-03	10.350	10.450	10.190	10.360	10.330	2,365,720
2025-12-02	10.420	10.450	10.200	10.420	10.390	2,480,014
2025-12-01	10.390	10.660	10.080	10.370	10.340	3,541,825
2025-11-28	10.280	10.370	10.080	10.370	10.340	2,416,540
2025-11-27	9.830	10.290	9.830	10.190	10.161	2,010,726
2025-11-26	10.260	10.430	10.040	10.130	10.101	2,422,141
2025-11-25	10.040	10.490	10.040	10.270	10.240	3,022,634
2025-11-24	9.790	10.080	9.750	10.010	9.981	4,311,203
2025-11-21	10.360	10.480	9.670	9.770	9.742	4,262,673
2025-11-20	10.570	10.650	10.250	10.390	10.360	3,311,427
2025-11-19	10.920	11.050	10.480	10.550	10.520	3,082,854
2025-11-18	11.150	11.150	10.810	10.920	10.888	2,984,832
2025-11-17	11.400	11.400	11.040	11.150	11.118	3,519,444
2025-11-14	10.960	11.390	10.920	11.290	11.257	4,632,910
2025-11-13	10.940	11.070	10.810	11.020	10.988	3,391,519
2025-11-12	10.880	11.060	10.760	10.940	10.908	3,411,788
2025-11-11	10.810	10.950	10.650	10.800	10.769	3,635,807
2025-11-10	10.960	11.080	10.690	10.700	10.669	4,387,086
2025-11-07	10.890	10.970	10.730	10.840	10.809	3,615,330
2025-11-06	10.990	11.090	10.840	10.980	10.948	5,178,040
2025-11-05	10.510	11.020	10.510	10.990	10.958	5,312,618
2025-11-04	10.610	10.780	10.510	10.730	10.699	2,964,170
2025-11-03	10.620	10.840	10.520	10.650	10.619	3,778,252
2025-10-31	10.310	10.580	10.240	10.500	10.470	3,288,757
2025-10-30	10.310	10.400	10.160	10.170	10.141	2,085,385
2025-10-29	10.460	10.500	10.140	10.200	10.171	2,259,367
2025-10-28	10.450	10.500	10.330	10.430	10.400	1,756,992
2025-10-27	10.410	10.560	10.230	10.410	10.380	2,127,304
2025-10-24	10.330	10.430	10.200	10.360	10.330	2,440,332

← NewerPage 4 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.