Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 10.230 | 10.980 | 10.230 | 10.650 | 10.619 | 9,869,895 |
| 2025-07-21 | 9.740 | 10.530 | 9.620 | 10.170 | 10.141 | 5,440,129 |
| 2025-07-18 | 9.770 | 9.860 | 9.600 | 9.680 | 9.652 | 2,221,801 |
| 2025-07-17 | 9.580 | 9.820 | 9.580 | 9.680 | 9.652 | 2,456,111 |
| 2025-07-16 | 9.610 | 9.780 | 9.450 | 9.630 | 9.602 | 2,860,228 |
| 2025-07-15 | 9.980 | 9.990 | 9.610 | 9.710 | 9.682 | 4,296,611 |
| 2025-07-14 | 9.510 | 9.950 | 9.370 | 9.940 | 9.911 | 3,946,917 |
| 2025-07-11 | 9.610 | 9.620 | 9.300 | 9.460 | 9.433 | 2,986,114 |
| 2025-07-10 | 9.550 | 9.580 | 9.330 | 9.560 | 9.532 | 2,491,708 |
| 2025-07-09 | 9.600 | 9.650 | 9.450 | 9.500 | 9.473 | 1,852,667 |
| 2025-07-08 | 9.500 | 9.640 | 9.360 | 9.620 | 9.592 | 2,587,088 |
| 2025-07-07 | 9.520 | 9.580 | 9.330 | 9.420 | 9.393 | 2,262,245 |
| 2025-07-04 | 9.600 | 9.630 | 9.300 | 9.440 | 9.413 | 3,186,254 |
| 2025-07-03 | 9.570 | 9.640 | 9.310 | 9.530 | 9.503 | 4,025,469 |
| 2025-07-02 | 9.450 | 9.980 | 9.220 | 9.590 | 9.562 | 6,636,655 |
| 2025-07-01 | 9.340 | 9.600 | 9.250 | 9.500 | 9.473 | 5,206,185 |
| 2025-06-30 | 8.970 | 9.350 | 8.870 | 9.250 | 9.223 | 5,347,699 |
| 2025-06-27 | 8.760 | 8.880 | 8.680 | 8.840 | 8.815 | 2,120,351 |
| 2025-06-26 | 8.670 | 8.830 | 8.580 | 8.720 | 8.695 | 2,812,858 |
| 2025-06-25 | 8.690 | 8.770 | 8.600 | 8.730 | 8.705 | 3,112,028 |
| 2025-06-24 | 8.380 | 8.640 | 8.290 | 8.610 | 8.585 | 2,733,560 |
| 2025-06-23 | 7.950 | 8.330 | 7.830 | 8.320 | 8.296 | 2,989,728 |
| 2025-06-20 | 7.940 | 8.090 | 7.860 | 7.950 | 7.927 | 2,811,927 |
| 2025-06-19 | 8.360 | 8.360 | 7.910 | 7.940 | 7.917 | 2,993,978 |
| 2025-06-18 | 8.300 | 8.310 | 8.140 | 8.280 | 8.256 | 2,560,322 |
| 2025-06-17 | 8.440 | 8.480 | 8.210 | 8.310 | 8.286 | 2,457,102 |
| 2025-06-16 | 8.450 | 8.660 | 8.300 | 8.410 | 8.386 | 3,606,260 |
| 2025-06-13 | 8.640 | 8.820 | 8.360 | 8.450 | 8.426 | 4,284,276 |
| 2025-06-12 | 8.630 | 8.700 | 8.520 | 8.600 | 8.575 | 2,214,953 |
| 2025-06-11 | 8.570 | 8.610 | 8.380 | 8.570 | 8.545 | 2,629,392 |
| 2025-06-10 | 8.480 | 8.620 | 8.360 | 8.450 | 8.426 | 4,312,732 |
| 2025-06-09 | 8.280 | 8.450 | 8.210 | 8.450 | 8.426 | 4,504,629 |
| 2025-06-06 | 8.160 | 8.220 | 8.060 | 8.170 | 8.146 | 2,043,387 |
| 2025-06-05 | 8.120 | 8.230 | 8.030 | 8.100 | 8.077 | 3,158,715 |
| 2025-06-04 | 8.190 | 8.280 | 7.990 | 8.110 | 8.087 | 3,135,200 |
| 2025-06-03 | 7.810 | 8.180 | 7.800 | 7.980 | 7.957 | 3,386,023 |
| 2025-05-30 | 8.250 | 8.460 | 7.890 | 7.900 | 7.877 | 4,385,724 |
| 2025-05-29 | 7.900 | 8.050 | 7.800 | 7.960 | 7.937 | 3,459,094 |
| 2025-05-28 | 7.750 | 7.960 | 7.730 | 7.890 | 7.867 | 3,845,556 |
| 2025-05-27 | 7.710 | 7.840 | 7.600 | 7.730 | 7.708 | 2,657,699 |
| 2025-05-26 | 7.670 | 7.790 | 7.650 | 7.710 | 7.688 | 2,798,027 |
| 2025-05-23 | 7.740 | 7.800 | 7.580 | 7.600 | 7.578 | 2,750,068 |
| 2025-05-22 | 7.810 | 7.940 | 7.610 | 7.680 | 7.658 | 2,680,117 |
| 2025-05-21 | 7.990 | 8.040 | 7.720 | 7.760 | 7.738 | 3,693,141 |
| 2025-05-20 | 7.800 | 8.180 | 7.800 | 7.910 | 7.887 | 4,364,345 |
| 2025-05-19 | 7.690 | 7.870 | 7.500 | 7.750 | 7.728 | 5,023,544 |
| 2025-05-16 | 7.450 | 7.590 | 7.400 | 7.510 | 7.488 | 2,573,556 |
| 2025-05-15 | 7.400 | 7.470 | 7.270 | 7.430 | 7.409 | 2,441,912 |
| 2025-05-14 | 7.450 | 7.480 | 7.310 | 7.380 | 7.359 | 2,613,688 |
| 2025-05-13 | 7.580 | 7.610 | 7.370 | 7.410 | 7.389 | 2,818,809 |
| 2025-05-12 | 7.580 | 7.660 | 7.420 | 7.520 | 7.498 | 3,509,637 |
| 2025-05-09 | 7.760 | 7.760 | 7.530 | 7.570 | 7.548 | 2,831,992 |
| 2025-05-08 | 7.650 | 7.730 | 7.520 | 7.690 | 7.668 | 4,068,203 |
| 2025-05-07 | 7.700 | 7.810 | 7.540 | 7.630 | 7.608 | 4,447,537 |
| 2025-05-06 | 7.470 | 7.760 | 7.470 | 7.700 | 7.678 | 6,708,434 |
| 2025-04-30 | 7.220 | 7.490 | 7.190 | 7.420 | 7.399 | 4,956,415 |
| 2025-04-29 | 7.260 | 7.460 | 7.150 | 7.230 | 7.209 | 5,843,430 |
| 2025-04-28 | 7.130 | 7.690 | 7.120 | 7.330 | 7.309 | 7,877,763 |
| 2025-04-25 | 6.790 | 6.980 | 6.680 | 6.910 | 6.890 | 2,921,583 |
| 2025-04-24 | 6.620 | 6.730 | 6.550 | 6.690 | 6.671 | 2,589,134 |
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.