Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	25.970	27.550	25.970	26.150	26.150	3,349,990
2026-10-20	25.400	26.090	25.240	25.910	25.910	1,311,900
2026-10-19	25.420	25.800	25.000	25.390	25.390	1,710,838
2026-10-16	26.080	26.500	25.410	25.680	25.680	2,154,900
2026-10-15	25.300	26.200	25.000	25.570	25.570	1,893,757
2026-10-14	27.000	27.100	26.140	26.220	26.220	1,180,700
2026-10-13	26.480	27.300	25.500	27.090	27.090	1,948,293
2026-10-12	26.940	27.180	26.200	26.950	26.950	1,957,193
2026-10-09	27.360	27.360	25.280	27.030	27.030	4,642,505
2026-10-08	29.210	29.390	27.130	27.520	27.520	3,287,600
2026-09-30	30.350	30.490	29.000	29.120	29.120	2,497,700
2026-09-29	29.840	30.290	29.620	29.970	29.970	2,423,690
2026-09-28	31.780	31.990	29.650	29.700	29.700	4,076,400
2026-09-24	30.590	33.490	30.590	32.150	32.150	6,563,243
2026-09-23	31.500	31.500	30.650	30.980	30.980	1,921,500
2026-09-22	31.280	31.580	30.850	31.280	31.280	2,029,700
2026-09-21	30.000	31.260	30.000	31.100	31.100	2,361,300
2026-09-18	29.840	30.530	29.840	30.160	30.160	1,763,000
2026-09-17	29.550	30.170	29.300	29.830	29.830	1,589,035
2026-09-16	29.390	29.990	28.770	29.850	29.850	2,715,300
2026-09-15	29.600	29.880	29.090	29.190	29.190	1,530,300
2026-09-14	30.150	30.220	28.910	29.500	29.500	2,000,300
2026-09-11	29.790	30.360	29.220	29.940	29.940	2,506,045
2026-09-10	30.690	30.900	30.170	30.260	30.260	2,197,658
2026-09-09	31.530	31.860	30.810	31.000	31.000	2,789,425
2026-09-08	31.300	32.000	31.140	31.520	31.520	3,554,445
2026-09-07	31.270	31.700	30.810	31.570	31.570	2,840,365
2026-09-04	30.590	31.800	30.470	31.160	31.160	4,162,800
2026-09-03	31.610	31.700	30.510	30.670	30.670	3,052,200
2026-09-02	30.860	31.850	30.840	31.220	31.220	3,455,000
2026-09-01	31.220	31.610	30.580	31.440	31.440	3,906,045
2026-08-31	30.030	32.130	29.880	31.210	31.210	4,991,325
2026-08-28	29.730	31.120	29.430	30.630	30.630	5,685,675
2026-08-27	29.870	30.600	29.870	30.080	30.080	6,150,840
2026-08-26	30.500	32.800	29.160	30.700	30.700	8,431,900
2026-08-25	30.330	30.810	29.610	30.480	30.480	4,635,090
2026-08-24	31.820	32.000	30.170	30.660	30.660	7,522,455
2026-08-21	33.160	36.330	31.660	31.820	31.820	13,334,267
2026-08-20	27.160	32.270	26.880	32.270	32.270	6,602,606
2026-08-19	28.190	28.420	26.680	26.890	26.890	2,201,050
2026-08-18	28.790	28.830	28.100	28.490	28.490	1,380,300
2026-08-17	28.630	28.900	27.840	28.730	28.730	1,893,425
2026-08-14	28.780	29.090	27.910	28.420	28.420	1,929,100
2026-08-13	29.320	29.500	28.630	28.780	28.780	2,994,800
2026-08-12	28.410	29.180	27.970	29.030	29.030	1,978,100
2026-08-11	28.080	28.720	27.300	28.400	28.400	2,682,100
2026-08-10	28.170	28.760	27.550	28.400	28.400	2,430,289
2026-08-07	28.400	28.400	27.460	28.040	28.040	2,013,929
2026-08-06	27.830	28.550	27.830	28.400	28.400	2,378,450
2026-08-05	27.130	28.120	27.120	28.090	28.090	2,345,195
2026-08-04	26.330	27.710	26.100	27.430	27.430	2,911,770
2026-08-03	25.760	26.290	25.500	26.220	26.220	1,486,500
2026-07-31	25.500	26.470	25.500	25.760	25.760	2,843,800
2026-07-30	26.550	26.910	25.080	25.090	25.090	2,068,245
2026-07-29	26.410	27.000	25.850	26.550	26.550	2,183,500
2026-07-28	26.000	27.390	25.910	26.600	26.600	2,410,953
2026-07-27	25.120	26.450	25.050	26.440	26.440	1,805,200
2026-07-24	25.290	26.750	24.700	25.640	25.640	2,532,900
2026-07-23	24.750	25.500	24.640	25.380	25.380	2,199,995
2026-07-22	25.890	26.180	24.490	24.600	24.600	2,522,828

Page 1 of 4 · 233 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.