Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.480 | 6.650 | 6.480 | 6.620 | 6.601 | 2,462,192 |
| 2025-04-22 | 6.500 | 6.590 | 6.450 | 6.490 | 6.471 | 2,785,352 |
| 2025-04-21 | 6.620 | 6.630 | 6.360 | 6.490 | 6.471 | 2,588,446 |
| 2025-04-18 | 6.500 | 6.580 | 6.360 | 6.470 | 6.451 | 2,175,104 |
| 2025-04-17 | 6.290 | 6.650 | 6.290 | 6.480 | 6.461 | 2,629,424 |
| 2025-04-16 | 6.530 | 6.580 | 6.270 | 6.390 | 6.372 | 2,287,087 |
| 2025-04-15 | 6.410 | 6.540 | 6.380 | 6.490 | 6.471 | 1,845,790 |
| 2025-04-14 | 6.460 | 6.540 | 6.390 | 6.420 | 6.401 | 1,615,046 |
| 2025-04-11 | 6.390 | 6.480 | 6.180 | 6.390 | 6.372 | 2,250,051 |
| 2025-04-10 | 6.270 | 6.530 | 6.200 | 6.390 | 6.372 | 3,061,117 |
| 2025-04-09 | 5.960 | 6.260 | 5.490 | 6.150 | 6.132 | 3,423,945 |
| 2025-04-08 | 5.890 | 6.170 | 5.760 | 5.990 | 5.973 | 3,689,214 |
| 2025-04-07 | 6.420 | 6.480 | 5.670 | 5.880 | 5.863 | 3,288,548 |
| 2025-04-03 | 6.810 | 6.990 | 6.750 | 6.890 | 6.870 | 2,149,753 |
| 2025-04-02 | 7.040 | 7.080 | 6.850 | 6.930 | 6.910 | 1,765,046 |
| 2025-04-01 | 6.770 | 7.080 | 6.770 | 7.040 | 7.020 | 2,945,079 |
| 2025-03-31 | 6.680 | 6.860 | 6.530 | 6.780 | 6.760 | 3,403,468 |
| 2025-03-28 | 6.940 | 6.960 | 6.680 | 6.720 | 6.701 | 1,843,709 |
| 2025-03-27 | 7.020 | 7.050 | 6.770 | 6.900 | 6.880 | 1,983,861 |
| 2025-03-26 | 6.840 | 7.120 | 6.680 | 6.980 | 6.960 | 2,837,029 |
| 2025-03-25 | 6.880 | 6.930 | 6.600 | 6.810 | 6.790 | 3,066,623 |
| 2025-03-24 | 7.200 | 7.210 | 6.630 | 6.800 | 6.780 | 4,162,566 |
| 2025-03-21 | 7.310 | 7.490 | 7.130 | 7.180 | 7.159 | 3,642,367 |
| 2025-03-20 | 7.200 | 7.470 | 7.140 | 7.460 | 7.438 | 4,724,017 |
| 2025-03-19 | 7.300 | 7.360 | 7.110 | 7.260 | 7.239 | 4,453,187 |
| 2025-03-18 | 7.220 | 7.360 | 7.110 | 7.330 | 7.309 | 2,770,661 |
| 2025-03-17 | 7.110 | 7.350 | 7.060 | 7.220 | 7.199 | 2,453,906 |
| 2025-03-14 | 6.930 | 7.110 | 6.820 | 7.110 | 7.090 | 2,938,176 |
| 2025-03-13 | 7.070 | 7.080 | 6.840 | 6.960 | 6.940 | 2,199,005 |
| 2025-03-12 | 7.040 | 7.140 | 6.900 | 7.060 | 7.040 | 2,544,312 |
| 2025-03-11 | 6.800 | 6.990 | 6.800 | 6.970 | 6.950 | 2,612,228 |
| 2025-03-10 | 6.900 | 7.030 | 6.800 | 6.880 | 6.860 | 3,845,562 |
| 2025-03-07 | 6.850 | 6.940 | 6.800 | 6.880 | 6.860 | 2,622,996 |
| 2025-03-06 | 6.810 | 7.000 | 6.750 | 6.890 | 6.870 | 3,249,250 |
| 2025-03-05 | 6.870 | 6.930 | 6.640 | 6.750 | 6.731 | 2,817,893 |
| 2025-03-04 | 6.640 | 6.880 | 6.580 | 6.840 | 6.820 | 2,808,482 |
| 2025-03-03 | 6.600 | 6.780 | 6.520 | 6.570 | 6.551 | 2,897,429 |
| 2025-02-28 | 6.790 | 6.840 | 6.520 | 6.570 | 6.551 | 2,411,489 |
| 2025-02-27 | 6.690 | 6.840 | 6.660 | 6.820 | 6.800 | 3,083,125 |
| 2025-02-26 | 6.630 | 6.780 | 6.630 | 6.740 | 6.721 | 1,838,125 |
| 2025-02-25 | 6.670 | 6.730 | 6.610 | 6.660 | 6.641 | 1,729,140 |
| 2025-02-24 | 6.520 | 6.800 | 6.460 | 6.670 | 6.651 | 4,045,739 |
| 2025-02-21 | 6.530 | 6.540 | 6.460 | 6.500 | 6.481 | 2,820,086 |
| 2025-02-20 | 6.550 | 6.600 | 6.450 | 6.530 | 6.511 | 2,648,062 |
| 2025-02-19 | 6.480 | 6.620 | 6.470 | 6.570 | 6.551 | 2,275,339 |
| 2025-02-18 | 6.700 | 6.760 | 6.440 | 6.490 | 6.471 | 2,170,352 |
| 2025-02-17 | 6.590 | 6.780 | 6.560 | 6.720 | 6.701 | 2,042,237 |
| 2025-02-14 | 6.540 | 6.600 | 6.500 | 6.590 | 6.571 | 1,711,350 |
| 2025-02-13 | 6.620 | 6.670 | 6.520 | 6.540 | 6.521 | 2,314,934 |
| 2025-02-12 | 6.420 | 6.630 | 6.400 | 6.630 | 6.611 | 2,809,499 |
| 2025-02-11 | 6.430 | 6.500 | 6.340 | 6.380 | 6.362 | 2,018,699 |
| 2025-02-10 | 6.300 | 6.420 | 6.280 | 6.410 | 6.392 | 2,124,010 |
| 2025-02-07 | 6.130 | 6.350 | 6.110 | 6.290 | 6.272 | 3,281,554 |
| 2025-02-06 | 6.120 | 6.180 | 6.020 | 6.160 | 6.142 | 3,178,785 |
| 2025-02-05 | 5.970 | 6.160 | 5.950 | 6.110 | 6.092 | 2,260,099 |
| 2025-01-27 | 5.940 | 6.170 | 5.890 | 5.970 | 5.953 | 2,222,011 |
| 2025-01-24 | 5.880 | 5.940 | 5.730 | 5.940 | 5.923 | 2,432,696 |
| 2025-01-23 | 6.090 | 6.090 | 5.850 | 5.880 | 5.863 | 3,611,116 |
| 2025-01-22 | 5.930 | 5.980 | 5.800 | 5.960 | 5.943 | 3,097,984 |
| 2025-01-21 | 5.930 | 5.990 | 5.810 | 5.930 | 5.913 | 2,892,529 |
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.