Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.930 | 5.990 | 5.810 | 5.930 | 5.913 | 2,892,529 |
| 2025-01-20 | 5.870 | 5.990 | 5.680 | 5.930 | 5.913 | 5,443,587 |
| 2025-01-17 | 6.270 | 6.270 | 5.710 | 5.770 | 5.753 | 5,889,970 |
| 2025-01-16 | 5.620 | 5.710 | 5.500 | 5.540 | 5.524 | 2,365,465 |
| 2025-01-15 | 5.580 | 5.750 | 5.440 | 5.520 | 5.504 | 2,463,007 |
| 2025-01-14 | 5.320 | 5.630 | 5.290 | 5.590 | 5.574 | 2,687,705 |
| 2025-01-13 | 5.290 | 5.350 | 5.050 | 5.290 | 5.275 | 1,369,206 |
| 2025-01-10 | 5.500 | 5.550 | 5.260 | 5.280 | 5.265 | 1,675,106 |
| 2025-01-09 | 5.520 | 5.570 | 5.400 | 5.510 | 5.494 | 1,594,009 |
| 2025-01-08 | 5.630 | 5.660 | 5.250 | 5.450 | 5.434 | 2,526,111 |
| 2025-01-07 | 5.430 | 5.620 | 5.360 | 5.610 | 5.594 | 1,646,054 |
| 2025-01-06 | 5.440 | 5.560 | 5.070 | 5.430 | 5.414 | 2,210,253 |
| 2025-01-03 | 5.740 | 5.810 | 5.410 | 5.420 | 5.404 | 2,707,598 |
| 2025-01-02 | 5.760 | 6.070 | 5.640 | 5.720 | 5.704 | 2,757,310 |
| 2024-12-31 | 5.880 | 6.000 | 5.760 | 5.760 | 5.743 | 2,202,818 |
| 2024-12-30 | 6.010 | 6.130 | 5.730 | 5.880 | 5.863 | 1,510,370 |
| 2024-12-27 | 6.060 | 6.220 | 6.000 | 6.050 | 6.033 | 1,130,375 |
| 2024-12-26 | 5.840 | 6.160 | 5.790 | 6.060 | 6.043 | 2,437,627 |
| 2024-12-25 | 6.080 | 6.090 | 5.710 | 5.810 | 5.793 | 2,344,670 |
| 2024-12-24 | 5.990 | 6.230 | 5.960 | 6.040 | 6.023 | 2,625,000 |
| 2024-12-23 | 6.500 | 6.500 | 5.990 | 6.020 | 6.003 | 3,102,515 |
| 2024-12-20 | 6.500 | 6.660 | 6.450 | 6.490 | 6.471 | 1,978,470 |
| 2024-12-19 | 6.500 | 6.600 | 6.400 | 6.490 | 6.471 | 2,267,570 |
| 2024-12-18 | 6.720 | 6.780 | 6.410 | 6.530 | 6.511 | 2,505,938 |
| 2024-12-17 | 7.090 | 7.090 | 6.600 | 6.680 | 6.661 | 3,866,827 |
| 2024-12-16 | 7.050 | 7.130 | 7.000 | 7.040 | 7.020 | 1,689,352 |
| 2024-12-13 | 7.300 | 7.300 | 7.020 | 7.050 | 7.030 | 2,390,966 |
| 2024-12-12 | 7.240 | 7.320 | 7.140 | 7.280 | 7.259 | 2,667,088 |
| 2024-12-11 | 7.210 | 7.280 | 7.080 | 7.180 | 7.159 | 2,641,201 |
| 2024-12-10 | 7.510 | 7.600 | 7.180 | 7.210 | 7.189 | 3,157,486 |
| 2024-12-09 | 7.470 | 7.550 | 7.160 | 7.320 | 7.299 | 3,355,863 |
| 2024-12-06 | 7.380 | 7.670 | 7.140 | 7.520 | 7.498 | 5,884,752 |
| 2024-12-05 | 7.000 | 7.390 | 7.000 | 7.220 | 7.199 | 3,661,458 |
| 2024-12-04 | 7.280 | 7.280 | 6.850 | 7.070 | 7.050 | 3,373,585 |
| 2024-12-03 | 7.150 | 7.280 | 6.940 | 7.170 | 7.149 | 3,960,557 |
| 2024-12-02 | 6.850 | 7.230 | 6.850 | 7.070 | 7.050 | 3,463,095 |
| 2024-11-29 | 6.830 | 6.960 | 6.630 | 6.790 | 6.770 | 3,368,037 |
| 2024-11-28 | 6.780 | 6.950 | 6.770 | 6.820 | 6.800 | 2,895,786 |
| 2024-11-27 | 6.740 | 6.820 | 6.400 | 6.810 | 6.790 | 2,588,694 |
| 2024-11-26 | 6.920 | 6.950 | 6.620 | 6.650 | 6.631 | 2,103,233 |
| 2024-11-25 | 6.680 | 6.980 | 6.570 | 6.920 | 6.900 | 3,525,389 |
| 2024-11-22 | 7.200 | 7.200 | 6.500 | 6.550 | 6.531 | 4,211,304 |
| 2024-11-21 | 6.980 | 7.170 | 6.860 | 7.000 | 6.980 | 3,915,064 |
| 2024-11-20 | 6.690 | 7.030 | 6.650 | 6.910 | 6.890 | 3,550,869 |
| 2024-11-19 | 6.540 | 6.680 | 6.400 | 6.650 | 6.631 | 3,889,781 |
| 2024-11-18 | 6.910 | 7.000 | 6.370 | 6.450 | 6.431 | 5,314,608 |
| 2024-11-15 | 6.680 | 7.160 | 6.670 | 6.810 | 6.790 | 5,266,716 |
| 2024-11-14 | 6.990 | 7.000 | 6.650 | 6.680 | 6.661 | 2,994,981 |
| 2024-11-13 | 6.960 | 7.240 | 6.820 | 6.990 | 6.970 | 4,381,079 |
| 2024-11-12 | 7.400 | 7.450 | 6.880 | 6.970 | 6.950 | 4,086,723 |
| 2024-11-11 | 7.050 | 7.430 | 7.020 | 7.380 | 7.359 | 4,409,386 |
| 2024-11-08 | 7.410 | 7.440 | 6.960 | 7.120 | 7.099 | 4,824,988 |
| 2024-11-07 | 6.900 | 7.420 | 6.700 | 7.390 | 7.369 | 5,998,536 |
| 2024-11-06 | 6.750 | 7.100 | 6.600 | 6.940 | 6.920 | 5,022,267 |
| 2024-11-05 | 6.510 | 6.740 | 6.400 | 6.690 | 6.671 | 4,379,187 |
| 2024-11-04 | 6.600 | 6.650 | 6.100 | 6.550 | 6.531 | 4,660,430 |
| 2024-11-01 | 6.540 | 7.130 | 6.060 | 6.390 | 6.372 | 7,733,960 |
| 2024-10-31 | 6.030 | 6.880 | 6.020 | 6.460 | 6.441 | 7,159,076 |
| 2024-10-30 | 6.050 | 6.210 | 5.920 | 6.010 | 5.993 | 2,405,972 |
| 2024-10-29 | 6.400 | 6.470 | 6.030 | 6.060 | 6.043 | 3,910,850 |
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.