Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.890	26.180	24.490	24.600	24.600	2,522,828
2026-07-21	26.010	26.180	23.030	26.050	26.050	4,309,020
2026-07-20	25.590	27.090	25.180	25.890	25.890	4,498,634
2026-07-17	27.480	27.480	24.920	25.140	25.140	3,330,795
2026-07-16	27.500	28.000	26.900	27.000	27.000	1,851,800
2026-07-15	27.540	28.750	27.540	27.820	27.820	1,835,700
2026-07-14	28.030	28.120	26.900	28.000	28.000	2,415,417
2026-07-13	28.890	29.000	27.530	27.640	27.640	2,506,310
2026-07-10	29.020	30.100	29.010	29.340	29.340	3,062,885
2026-07-09	28.640	29.580	28.170	29.340	29.340	3,025,155
2026-07-08	29.020	29.280	28.100	28.780	28.780	1,889,845
2026-07-07	29.700	29.900	28.760	29.020	29.020	2,749,235
2026-07-06	30.440	30.440	28.660	29.800	29.800	5,228,750
2026-07-03	31.000	31.400	30.630	30.650	30.650	3,190,400
2026-07-02	32.000	32.620	31.300	31.300	31.300	3,733,183
2026-07-01	34.480	34.700	32.080	32.530	32.530	5,359,065
2026-06-30	33.640	35.430	33.080	34.500	34.500	6,311,180
2026-06-29	36.000	36.600	32.110	32.580	32.580	6,909,190
2026-06-26	35.450	38.380	34.980	36.760	36.760	7,624,739
2026-06-25	33.600	35.500	32.020	35.500	35.500	7,699,393
2026-06-24	33.770	34.490	32.860	33.970	33.970	4,438,868
2026-06-23	35.820	35.950	34.140	34.450	34.450	3,941,768
2026-06-22	34.070	35.220	33.500	34.920	34.920	5,364,203
2026-06-18	36.360	38.170	34.510	34.730	34.730	7,570,962
2026-06-17	36.250	36.980	35.590	36.360	36.360	4,057,455
2026-06-16	36.840	37.410	35.900	36.250	36.250	4,518,703
2026-06-15	38.110	38.780	35.850	36.690	36.690	5,434,630
2026-06-12	39.230	39.880	37.010	37.400	37.400	5,191,003
2026-06-11	40.490	40.520	37.800	38.900	38.900	6,252,088
2026-06-10	43.080	43.080	40.100	41.300	41.300	7,205,310
2026-06-09	41.000	44.430	39.270	43.510	43.510	10,278,560
2026-06-08	37.730	40.980	37.520	40.290	40.290	8,630,265
2026-06-05	38.800	39.960	38.010	39.200	39.200	7,065,680
2026-06-04	37.290	40.380	36.500	38.870	38.870	11,253,680
2026-06-03	36.990	38.880	35.800	37.660	37.660	8,796,775
2026-06-02	35.290	39.780	35.010	36.990	36.990	11,963,880
2026-06-01	44.870	44.870	36.260	36.920	36.920	16,557,660
2026-05-29	45.550	48.000	44.500	45.320	45.320	12,569,010
2026-05-28	39.200	46.000	38.630	45.910	45.910	13,251,150
2026-05-27	37.420	39.160	35.800	39.030	39.030	8,585,975
2026-05-26	38.680	39.200	36.600	37.260	37.260	6,224,345
2026-05-25	37.380	39.340	37.230	38.680	38.680	8,059,711
2026-05-22	37.010	37.980	36.380	37.550	37.550	6,117,965
2026-05-21	36.850	38.980	36.450	36.750	36.750	8,836,160
2026-05-20	36.000	38.260	36.000	36.740	36.740	9,082,870
2026-05-19	33.500	36.480	33.300	36.170	36.170	7,894,860
2026-05-18	33.820	34.080	32.500	33.830	33.830	4,477,320
2026-05-15	34.600	35.880	33.760	34.080	34.080	5,878,445
2026-05-14	32.540	35.570	32.510	34.400	34.400	9,642,355
2026-05-13	32.720	32.720	31.690	32.340	32.340	4,605,100
2026-05-12	33.320	33.890	32.720	32.750	32.750	3,604,570
2026-05-11	33.300	33.990	32.780	33.530	33.530	4,901,730
2026-05-08	32.960	33.290	32.620	33.180	33.180	3,274,200
2026-05-07	33.690	33.750	33.130	33.200	33.200	4,120,410
2026-05-06	32.870	33.680	32.610	33.500	33.500	5,188,685
2026-04-30	31.980	33.300	31.510	32.790	32.790	5,250,115
2026-04-29	31.370	33.000	31.040	31.820	31.820	5,431,200
2026-04-28	31.200	31.970	30.700	31.490	31.490	6,640,100
2026-04-27	28.300	31.870	27.760	31.430	31.430	10,500,470
2026-04-24	28.610	28.700	27.790	28.200	28.200	2,443,010

← NewerPage 2 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-07	0.0500 CNY
2020-07-06	0.0400 CNY
2019-06-19	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.