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
2025-10-22	10.350	10.430	10.240	10.380	10.350	2,241,015
2025-10-21	10.110	10.430	9.990	10.350	10.320	2,563,002
2025-10-20	9.930	10.100	9.880	10.060	10.031	1,775,608
2025-10-17	10.060	10.100	9.800	9.860	9.832	1,987,515
2025-10-16	10.240	10.260	10.000	10.070	10.041	1,602,550
2025-10-15	10.190	10.290	10.060	10.210	10.181	2,039,573
2025-10-14	10.240	10.340	10.020	10.190	10.161	2,877,258
2025-10-13	10.000	10.220	9.560	10.180	10.151	3,423,154
2025-10-10	10.160	10.320	10.030	10.170	10.141	2,795,469
2025-10-09	10.340	10.600	10.050	10.100	10.071	3,130,682
2025-09-30	10.300	10.310	10.010	10.290	10.260	2,198,744
2025-09-29	9.990	10.240	9.770	10.180	10.151	2,806,563
2025-09-26	9.970	10.110	9.770	9.930	9.901	2,264,640
2025-09-25	10.100	10.290	9.880	9.930	9.901	2,408,285
2025-09-24	9.850	10.160	9.740	10.120	10.091	2,552,969
2025-09-23	9.910	10.010	9.320	9.870	9.842	3,788,726
2025-09-22	9.970	10.100	9.860	9.990	9.961	1,952,905
2025-09-19	10.010	10.190	9.880	9.900	9.871	2,388,620
2025-09-18	10.380	10.380	9.950	10.010	9.981	2,493,996
2025-09-17	10.420	10.420	10.200	10.380	10.350	1,874,940
2025-09-16	10.110	10.500	9.960	10.390	10.360	3,251,514
2025-09-15	10.270	10.350	10.050	10.060	10.031	2,007,162
2025-09-12	10.380	10.420	10.170	10.180	10.151	2,178,778
2025-09-11	10.330	10.420	10.150	10.350	10.320	2,325,078
2025-09-10	10.480	10.480	10.260	10.330	10.300	1,878,059
2025-09-09	10.520	10.560	10.270	10.360	10.330	2,769,278
2025-09-08	10.360	10.520	10.050	10.430	10.400	3,954,924
2025-09-05	10.010	10.290	9.700	10.250	10.220	3,561,193
2025-09-04	9.770	10.080	9.700	9.960	9.931	4,458,168
2025-09-03	9.950	10.130	9.630	9.720	9.692	2,661,248
2025-09-02	10.150	10.220	9.710	9.950	9.921	3,925,756
2025-09-01	10.300	10.460	10.000	10.230	10.200	3,758,437
2025-08-29	10.470	10.470	10.110	10.260	10.230	3,990,175
2025-08-28	10.550	10.900	10.020	10.530	10.500	5,395,280
2025-08-27	11.400	11.400	10.510	10.530	10.500	5,701,660
2025-08-26	11.250	11.430	11.010	11.380	11.347	3,932,335
2025-08-25	11.260	11.480	11.060	11.300	11.267	5,323,294
2025-08-22	11.250	11.300	10.920	11.250	11.218	4,758,472
2025-08-21	11.300	11.350	11.140	11.200	11.168	2,931,346
2025-08-20	11.450	11.450	11.090	11.300	11.267	3,746,964
2025-08-19	11.450	11.620	11.080	11.380	11.347	4,540,372
2025-08-18	10.940	11.650	10.940	11.350	11.317	7,119,812
2025-08-15	10.790	10.990	10.680	10.920	10.888	3,557,085
2025-08-14	11.300	11.300	10.680	10.790	10.759	4,388,316
2025-08-13	11.090	11.340	11.010	11.150	11.118	3,720,276
2025-08-12	11.450	11.450	10.790	11.060	11.028	5,886,595
2025-08-11	11.500	11.510	11.100	11.480	11.447	9,340,492
2025-08-08	11.700	11.700	11.230	11.470	11.437	3,573,308
2025-08-07	11.410	11.750	11.210	11.500	11.467	6,373,154
2025-08-06	11.250	11.780	10.930	11.360	11.327	9,849,128
2025-08-05	10.390	11.200	10.390	11.190	11.158	7,653,929
2025-08-04	10.180	10.390	10.000	10.390	10.360	3,356,190
2025-08-01	9.990	10.180	9.870	10.180	10.151	4,177,024
2025-07-31	10.220	10.340	9.870	10.000	9.971	5,552,891
2025-07-30	10.330	10.540	10.110	10.230	10.200	3,390,844
2025-07-29	10.300	10.420	10.100	10.330	10.300	3,480,447
2025-07-28	10.260	10.430	10.080	10.250	10.220	2,886,578
2025-07-25	10.500	10.500	10.150	10.210	10.181	2,955,592
2025-07-24	10.280	10.340	10.070	10.250	10.220	3,012,033
2025-07-23	10.520	10.650	10.040	10.220	10.191	7,168,998

← NewerPage 5 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.