Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.240	13.420	13.010	13.160	13.160	15,240,848
2026-10-19	13.140	13.360	13.000	13.270	13.270	18,141,727
2026-10-16	13.180	13.280	12.920	12.980	12.980	15,570,811
2026-10-15	13.290	13.400	12.880	13.040	13.040	25,845,297
2026-10-14	13.670	13.780	13.560	13.590	13.590	13,030,691
2026-10-13	13.980	13.990	13.480	13.810	13.690	23,724,866
2026-10-12	14.300	14.480	14.080	14.120	13.997	17,708,620
2026-10-09	14.240	14.440	13.840	14.350	14.225	26,548,656
2026-10-08	14.010	14.640	13.920	14.240	14.116	30,514,431
2026-09-30	13.790	13.980	13.720	13.860	13.860	11,242,675
2026-09-29	13.630	13.850	13.620	13.760	13.760	12,906,603
2026-09-28	13.920	14.060	13.590	13.700	13.700	17,101,774
2026-09-24	14.300	14.340	13.900	13.900	13.900	19,456,234
2026-09-23	14.380	14.490	14.280	14.300	14.300	14,369,212
2026-09-22	14.540	14.690	14.340	14.380	14.380	18,602,494
2026-09-21	14.470	14.580	14.330	14.480	14.480	19,705,270
2026-09-18	14.160	14.490	14.080	14.370	14.370	22,180,747
2026-09-17	14.200	14.350	14.020	14.020	14.020	14,548,931
2026-09-16	14.290	14.390	14.020	14.320	14.320	16,964,368
2026-09-15	14.290	14.520	14.280	14.320	14.320	12,257,209
2026-09-14	14.450	14.560	14.250	14.400	14.400	14,032,942
2026-09-11	14.590	14.640	14.230	14.480	14.480	15,100,210
2026-09-10	14.650	14.840	14.410	14.710	14.710	12,631,692
2026-09-09	14.500	14.730	14.440	14.660	14.660	18,082,458
2026-09-08	14.580	14.620	14.390	14.450	14.450	14,896,260
2026-09-07	14.650	14.690	14.430	14.640	14.640	18,916,616
2026-09-04	14.670	14.930	14.440	14.490	14.490	22,182,138
2026-09-03	14.430	14.600	14.360	14.540	14.540	18,720,800
2026-09-02	14.920	14.920	14.290	14.310	14.310	29,977,565
2026-09-01	15.150	15.190	14.930	15.020	15.020	19,181,839
2026-08-31	15.080	15.280	14.750	15.280	15.280	28,847,304
2026-08-28	15.280	15.450	15.060	15.230	15.230	20,535,396
2026-08-27	15.090	15.350	14.860	15.340	15.340	24,709,310
2026-08-26	15.270	15.380	15.080	15.080	15.080	19,879,333
2026-08-25	15.150	15.430	14.930	15.370	15.370	21,920,313
2026-08-24	15.540	15.590	15.000	15.210	15.210	27,097,606
2026-08-21	15.530	15.650	15.300	15.450	15.450	25,215,514
2026-08-20	15.840	16.160	15.500	15.590	15.590	40,397,680
2026-08-19	15.610	15.740	15.100	15.160	15.160	28,828,210
2026-08-18	15.640	15.950	15.550	15.730	15.730	20,885,044
2026-08-17	15.240	15.720	15.120	15.640	15.640	23,374,443
2026-08-14	15.280	15.480	15.050	15.240	15.240	17,244,672
2026-08-13	15.650	15.650	15.200	15.210	15.210	18,039,779
2026-08-12	15.080	15.450	15.060	15.450	15.450	21,712,577
2026-08-11	15.210	15.450	15.100	15.120	15.120	22,466,938
2026-08-10	15.500	15.650	15.020	15.300	15.300	34,608,480
2026-08-07	15.040	15.760	15.000	15.610	15.610	43,995,563
2026-08-06	15.110	15.420	14.880	15.040	15.040	24,887,380
2026-08-05	15.190	15.320	14.980	15.240	15.240	26,209,546
2026-08-04	14.960	15.370	14.900	15.240	15.240	30,741,602
2026-08-03	14.540	15.030	14.530	14.940	14.940	31,255,570
2026-07-31	14.800	14.860	14.480	14.670	14.670	31,880,658
2026-07-30	14.010	14.690	14.010	14.540	14.540	41,805,457
2026-07-29	13.800	14.300	13.250	14.260	14.260	44,091,478
2026-07-28	13.830	14.250	13.730	13.890	13.890	24,588,852
2026-07-27	13.830	14.100	13.730	14.100	14.100	25,384,251
2026-07-24	14.150	14.290	13.730	13.750	13.750	23,905,326
2026-07-23	13.890	14.410	13.800	14.380	14.380	29,957,297
2026-07-22	14.160	14.360	13.750	13.900	13.900	29,481,156
2026-07-21	13.680	14.270	13.550	14.240	14.240	42,208,191

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.2100 CNY
2022-05-25	0.4900 CNY
2021-05-24	0.5400 CNY
2020-05-18	0.7700 CNY
2019-05-17	0.4500 CNY

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