Zhejiang Haiyan Power System Resources Environmental Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.170 | 6.340 | 6.060 | 6.340 | 6.322 | 3,283,885 |
| 2024-10-25 | 5.970 | 6.120 | 5.970 | 6.050 | 6.033 | 2,705,708 |
| 2024-10-24 | 5.950 | 6.020 | 5.820 | 5.920 | 5.903 | 2,213,809 |
| 2024-10-23 | 6.010 | 6.100 | 5.900 | 5.980 | 5.963 | 2,762,294 |
| 2024-10-22 | 5.860 | 6.370 | 5.750 | 6.070 | 6.053 | 5,204,341 |
| 2024-10-21 | 5.790 | 6.020 | 5.780 | 5.890 | 5.873 | 3,353,293 |
| 2024-10-18 | 5.500 | 5.840 | 5.450 | 5.730 | 5.713 | 2,815,491 |
| 2024-10-17 | 5.630 | 5.750 | 5.520 | 5.520 | 5.504 | 2,451,412 |
| 2024-10-16 | 5.400 | 5.560 | 5.350 | 5.520 | 5.504 | 2,429,431 |
| 2024-10-15 | 5.480 | 5.650 | 5.380 | 5.410 | 5.394 | 2,284,867 |
| 2024-10-14 | 5.310 | 5.500 | 5.240 | 5.480 | 5.464 | 1,941,171 |
| 2024-10-11 | 5.540 | 5.570 | 5.200 | 5.240 | 5.225 | 2,979,557 |
| 2024-10-10 | 5.620 | 5.790 | 5.380 | 5.540 | 5.524 | 3,249,845 |
| 2024-10-09 | 6.060 | 6.080 | 5.520 | 5.530 | 5.514 | 4,741,970 |
| 2024-10-08 | 6.600 | 6.620 | 5.810 | 6.190 | 6.172 | 7,020,820 |
| 2024-09-30 | 5.080 | 5.640 | 5.070 | 5.590 | 5.574 | 5,328,181 |
| 2024-09-27 | 4.730 | 4.930 | 4.640 | 4.930 | 4.916 | 1,134,909 |
| 2024-09-26 | 4.530 | 4.700 | 4.470 | 4.700 | 4.686 | 1,572,259 |
| 2024-09-25 | 4.520 | 4.630 | 4.500 | 4.530 | 4.517 | 1,925,395 |
| 2024-09-24 | 4.310 | 4.470 | 4.260 | 4.460 | 4.447 | 1,560,378 |
| 2024-09-23 | 4.240 | 4.320 | 4.210 | 4.260 | 4.248 | 598,108 |
| 2024-09-20 | 4.340 | 4.340 | 4.250 | 4.270 | 4.258 | 962,984 |
| 2024-09-19 | 4.230 | 4.370 | 4.210 | 4.330 | 4.318 | 1,323,889 |
| 2024-09-18 | 4.320 | 4.330 | 4.140 | 4.210 | 4.198 | 1,173,880 |
| 2024-09-13 | 4.420 | 4.430 | 4.280 | 4.300 | 4.288 | 1,184,052 |
| 2024-09-12 | 4.440 | 4.490 | 4.390 | 4.400 | 4.387 | 1,225,243 |
| 2024-09-11 | 4.400 | 4.530 | 4.340 | 4.410 | 4.397 | 1,476,269 |
| 2024-09-10 | 4.410 | 4.440 | 4.330 | 4.420 | 4.407 | 1,084,336 |
| 2024-09-09 | 4.520 | 4.520 | 4.290 | 4.380 | 4.367 | 1,857,045 |
| 2024-09-06 | 4.430 | 4.700 | 4.280 | 4.450 | 4.437 | 4,416,423 |
| 2024-09-05 | 4.290 | 4.390 | 4.290 | 4.380 | 4.367 | 976,341 |
| 2024-09-04 | 4.420 | 4.430 | 4.300 | 4.300 | 4.288 | 1,263,953 |
| 2024-09-03 | 4.500 | 4.530 | 4.400 | 4.420 | 4.407 | 1,059,434 |
| 2024-09-02 | 4.640 | 4.660 | 4.470 | 4.470 | 4.457 | 1,670,334 |
| 2024-08-30 | 4.500 | 4.680 | 4.470 | 4.560 | 4.547 | 1,726,440 |
| 2024-08-29 | 4.340 | 4.570 | 4.340 | 4.510 | 4.497 | 1,470,800 |
| 2024-08-28 | 4.410 | 4.540 | 4.290 | 4.450 | 4.437 | 2,409,984 |
| 2024-08-27 | 4.570 | 4.580 | 4.390 | 4.420 | 4.407 | 1,513,057 |
| 2024-08-26 | 4.480 | 4.600 | 4.350 | 4.520 | 4.507 | 2,333,810 |
| 2024-08-23 | 4.520 | 4.540 | 4.390 | 4.420 | 4.407 | 2,163,145 |
| 2024-08-22 | 4.680 | 4.740 | 4.480 | 4.520 | 4.507 | 1,993,544 |
| 2024-08-21 | 4.690 | 4.760 | 4.620 | 4.630 | 4.617 | 1,807,337 |
| 2024-08-20 | 4.860 | 4.880 | 4.680 | 4.730 | 4.716 | 1,021,609 |
| 2024-08-19 | 4.840 | 4.920 | 4.700 | 4.790 | 4.776 | 1,656,553 |
| 2024-08-16 | 5.000 | 5.010 | 4.780 | 4.810 | 4.796 | 1,984,191 |
| 2024-08-15 | 4.960 | 5.030 | 4.810 | 4.950 | 4.936 | 1,602,324 |
| 2024-08-14 | 4.980 | 5.010 | 4.920 | 4.940 | 4.926 | 826,250 |
| 2024-08-13 | 4.810 | 4.940 | 4.760 | 4.940 | 4.926 | 1,554,917 |
| 2024-08-12 | 5.000 | 5.070 | 4.780 | 4.830 | 4.816 | 3,097,432 |
| 2024-08-09 | 5.060 | 5.100 | 4.880 | 5.020 | 5.006 | 1,664,895 |
| 2024-08-08 | 5.010 | 5.110 | 4.960 | 5.020 | 5.006 | 1,071,510 |
| 2024-08-07 | 5.130 | 5.160 | 5.020 | 5.070 | 5.055 | 1,346,217 |
| 2024-08-06 | 5.020 | 5.150 | 4.980 | 5.080 | 5.065 | 2,219,168 |
| 2024-08-05 | 5.220 | 5.290 | 4.990 | 5.010 | 4.996 | 2,259,274 |
| 2024-08-02 | 5.390 | 5.410 | 5.220 | 5.240 | 5.225 | 1,175,919 |
| 2024-08-01 | 5.450 | 5.500 | 5.360 | 5.410 | 5.394 | 1,449,793 |
| 2024-07-31 | 5.290 | 5.460 | 5.150 | 5.420 | 5.404 | 2,311,595 |
| 2024-07-30 | 5.270 | 5.390 | 5.230 | 5.260 | 5.245 | 1,691,264 |
| 2024-07-29 | 5.220 | 5.350 | 5.130 | 5.300 | 5.285 | 2,374,004 |
| 2024-07-26 | 5.220 | 5.250 | 5.100 | 5.200 | 5.185 | 2,331,452 |
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.