Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.720	29.760	28.460	28.610	28.610	3,162,645
2026-04-22	29.850	29.940	28.520	29.220	29.220	4,218,000
2026-04-21	30.760	31.090	29.850	30.100	30.100	2,878,850
2026-04-20	30.450	31.380	30.160	31.100	31.100	3,372,475
2026-04-17	30.300	30.820	29.700	30.270	30.270	2,804,595
2026-04-16	29.350	30.440	29.220	30.120	30.120	3,184,645
2026-04-15	29.850	30.100	29.270	29.350	29.350	2,121,745
2026-04-14	30.290	30.520	29.570	29.850	29.850	2,415,060
2026-04-13	29.910	30.120	29.250	29.910	29.910	2,535,870
2026-04-10	29.090	30.250	28.750	29.910	29.910	3,234,290
2026-04-09	28.770	30.070	28.700	28.950	28.950	2,624,535
2026-04-08	29.030	29.390	28.790	29.150	29.150	2,824,295
2026-04-07	27.240	29.490	27.120	28.800	28.800	4,112,280
2026-04-03	27.500	27.890	26.950	27.290	27.290	2,224,600
2026-04-02	27.900	28.000	27.000	27.340	27.340	2,066,290
2026-04-01	28.350	28.700	27.730	28.030	28.030	1,604,900
2026-03-31	28.320	29.030	27.700	27.750	27.750	1,962,970
2026-03-30	28.190	28.600	27.590	28.450	28.450	1,739,700
2026-03-27	27.570	28.440	27.260	28.340	28.340	1,567,600
2026-03-26	28.960	29.200	27.700	28.000	28.000	2,316,950
2026-03-25	28.760	29.150	28.200	28.960	28.960	2,578,100
2026-03-24	27.550	28.480	26.880	28.290	28.290	3,050,015
2026-03-23	28.760	28.760	26.450	27.000	27.000	4,166,260
2026-03-20	30.510	30.620	28.880	29.040	29.040	2,335,000
2026-03-19	30.560	30.890	30.080	30.200	30.200	1,977,025
2026-03-18	30.140	31.060	29.940	31.000	31.000	2,284,800
2026-03-17	30.760	30.760	29.730	29.930	29.930	1,999,700
2026-03-16	30.560	30.600	30.040	30.500	30.500	1,803,200
2026-03-13	31.050	31.050	30.310	30.490	30.490	2,087,675
2026-03-12	31.510	31.880	30.850	31.030	31.030	2,572,815
2026-03-11	32.190	32.860	31.550	31.590	31.590	3,507,100
2026-03-10	31.370	32.380	31.200	32.190	32.190	3,483,775
2026-03-09	30.410	31.370	30.200	31.100	31.100	3,052,100
2026-03-06	30.220	30.980	30.220	30.870	30.870	2,623,815
2026-03-05	29.790	31.070	29.690	30.510	30.510	4,177,745
2026-03-04	29.260	29.560	28.840	29.220	29.220	2,464,105
2026-03-03	30.540	30.910	29.580	29.600	29.600	3,665,475
2026-03-02	31.760	31.980	30.280	30.550	30.550	5,784,278
2026-02-27	32.290	32.500	31.810	32.430	32.430	2,480,745
2026-02-26	32.860	33.250	32.360	32.420	32.420	2,900,235
2026-02-25	33.630	33.630	32.410	32.970	32.970	3,629,455
2026-02-24	32.330	34.100	32.010	33.040	33.040	7,142,155
2026-02-13	31.590	31.890	31.120	31.620	31.620	3,211,045
2026-02-12	32.580	32.970	31.400	31.420	31.420	4,342,435
2026-02-11	32.320	32.600	31.680	32.080	32.080	3,400,390
2026-02-10	32.640	33.980	32.150	32.250	32.250	6,482,962
2026-02-09	30.590	33.590	30.400	32.890	32.890	7,811,185
2026-02-06	29.840	30.560	29.660	30.280	30.280	1,804,500
2026-02-05	30.080	30.580	29.920	30.170	30.170	1,691,270
2026-02-04	30.650	30.740	30.040	30.230	30.230	1,949,205
2026-02-03	30.330	30.670	29.900	30.650	30.650	2,497,164
2026-02-02	30.180	31.150	29.850	29.900	29.900	2,857,419
2026-01-30	29.560	30.480	29.400	30.470	30.470	3,934,449
2026-01-29	29.800	30.470	29.460	29.730	29.730	2,789,170
2026-01-28	31.210	31.370	30.000	30.070	30.070	3,982,900
2026-01-27	30.580	31.440	29.690	31.150	31.150	4,607,145
2026-01-26	32.160	32.160	30.340	30.710	30.710	5,426,045
2026-01-23	32.100	32.400	31.510	32.170	32.170	4,532,960
2026-01-22	32.100	32.590	31.960	32.160	32.160	3,602,025
2026-01-21	32.750	32.750	32.000	32.110	32.110	4,667,825

← NewerPage 3 of 21 · 1,201 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.