Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.310	34.190	32.500	32.970	32.970	5,936,325
2026-01-19	31.150	33.860	31.050	33.030	33.030	7,935,380
2026-01-16	32.220	32.220	30.880	31.340	31.340	5,883,630
2026-01-15	32.230	32.490	31.720	32.240	32.240	4,775,705
2026-01-14	32.440	33.240	31.980	32.630	32.630	8,253,860
2026-01-13	33.800	33.940	32.200	32.300	32.300	9,709,495
2026-01-12	33.400	34.880	32.700	34.500	34.500	13,409,760
2026-01-09	33.200	34.380	32.690	33.400	33.400	12,769,540
2026-01-08	31.800	33.380	31.210	32.880	32.880	11,123,160
2026-01-07	31.410	32.560	31.260	32.000	32.000	9,353,955
2026-01-06	30.440	31.800	30.260	31.640	31.640	10,009,610
2026-01-05	31.150	31.150	30.010	30.620	30.620	9,438,895
2025-12-31	30.380	31.800	30.380	31.150	31.150	11,222,270
2025-12-30	28.900	31.890	28.710	31.000	31.000	14,887,950
2025-12-29	30.500	31.250	29.750	29.870	29.870	10,478,290
2025-12-26	30.590	30.610	29.150	29.590	29.590	12,251,930
2025-12-25	30.770	31.870	30.560	31.270	31.270	11,739,540
2025-12-24	31.070	31.580	30.270	31.030	31.030	15,516,920
2025-12-23	30.840	32.770	30.070	32.170	32.170	21,283,590
2025-12-22	34.320	36.750	32.400	32.670	32.670	26,097,289
2025-12-19	33.000	37.000	31.800	34.530	34.530	33,599,219
2025-12-18	30.880	30.880	30.880	30.880	30.880	3,696,765
2025-12-03	25.930	27.540	25.430	25.730	25.730	15,042,910
2025-12-02	26.210	26.570	25.910	26.060	26.060	8,926,991
2025-12-01	25.840	27.220	25.330	26.580	26.580	15,856,970
2025-11-28	27.660	28.000	26.050	26.590	26.590	25,720,381
2025-11-27	27.320	32.790	26.800	28.530	28.530	30,793,660
2025-11-26	26.000	28.220	25.800	27.820	27.820	14,598,250
2025-11-25	25.980	26.360	25.760	26.040	26.040	5,180,335
2025-11-24	25.270	26.340	24.960	25.980	25.980	7,497,960
2025-11-21	24.560	26.000	23.850	25.270	25.270	9,828,035
2025-11-20	25.690	25.890	24.500	24.660	24.660	4,708,959
2025-11-19	26.200	26.490	24.860	25.190	25.190	6,401,521
2025-11-18	25.300	26.000	24.860	25.630	25.630	7,558,384
2025-11-17	24.990	25.070	24.490	24.900	24.900	3,812,297
2025-11-14	24.530	25.370	24.400	25.020	25.020	5,384,595
2025-11-13	25.280	25.400	24.280	24.510	24.510	4,995,445
2025-11-12	26.010	26.120	24.930	25.200	25.200	5,014,415
2025-11-11	26.060	26.510	25.280	26.130	26.130	8,534,005
2025-11-10	26.500	27.600	25.560	25.880	25.880	7,827,890
2025-11-07	25.840	27.000	25.610	26.420	26.420	10,941,540
2025-11-06	25.510	25.970	25.030	25.750	25.750	11,717,920
2025-11-05	24.390	26.800	23.840	25.700	25.700	17,970,980
2025-11-04	25.390	25.990	24.080	24.080	24.080	20,442,900
2025-11-03	21.700	25.700	21.340	24.880	24.880	23,684,590
2025-10-31	21.710	21.890	21.270	21.420	21.420	3,803,809
2025-10-30	21.180	22.000	20.860	21.710	21.710	6,353,675
2025-10-29	21.990	22.030	21.120	21.240	21.240	4,984,673
2025-10-28	22.390	22.460	21.830	21.930	21.930	3,792,700
2025-10-27	22.600	22.900	21.660	22.170	22.170	7,082,755
2025-10-24	22.300	22.410	21.910	22.040	22.040	3,657,285
2025-10-23	21.790	22.350	21.420	22.150	22.150	5,539,035
2025-10-22	21.870	22.270	21.560	21.720	21.720	3,283,485
2025-10-21	21.900	21.950	21.310	21.930	21.930	3,896,152
2025-10-20	21.890	22.070	21.400	21.630	21.630	4,742,270
2025-10-17	22.000	22.090	21.270	21.610	21.610	5,159,299
2025-10-16	22.310	22.780	21.740	22.000	22.000	7,269,345
2025-10-15	21.650	22.920	21.650	22.390	22.390	11,867,400
2025-10-14	20.890	22.570	20.890	21.730	21.730	14,187,790
2025-10-13	18.660	20.960	17.910	20.280	20.280	9,290,191

← NewerPage 4 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.