Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.440	14.780	13.360	14.780	14.780	47,568,372
2024-07-24	13.720	13.800	13.410	13.440	13.440	17,442,239
2024-07-23	14.250	14.250	13.700	13.720	13.720	16,145,577
2024-07-22	14.460	14.650	14.180	14.270	14.270	19,118,230
2024-07-19	14.250	14.650	14.020	14.550	14.550	21,454,781
2024-07-18	14.460	14.460	13.910	14.310	14.310	24,396,389
2024-07-17	15.090	15.300	14.500	14.570	14.570	25,337,171
2024-07-16	14.650	15.120	14.560	15.030	15.030	25,175,929
2024-07-15	14.700	15.080	14.530	14.710	14.710	26,274,176
2024-07-12	14.520	15.660	14.520	15.230	15.230	45,658,517
2024-07-11	13.850	14.750	13.820	14.500	14.500	33,293,477
2024-07-10	13.230	14.050	13.050	13.620	13.620	27,107,533
2024-07-09	13.420	13.650	13.030	13.290	13.290	25,390,592
2024-07-08	13.550	13.880	13.310	13.380	13.380	26,698,620
2024-07-05	13.300	13.300	13.300	13.300	13.300	0
2024-07-04	13.580	13.600	13.210	13.300	13.300	19,632,211
2024-07-03	13.940	13.940	13.370	13.510	13.510	24,130,556
2024-07-02	14.370	14.400	13.810	13.870	13.870	26,368,462
2024-07-01	14.750	14.890	14.300	14.380	14.380	18,762,085
2024-06-28	15.060	15.230	14.610	14.700	14.700	18,743,948
2024-06-27	15.310	15.450	14.960	15.020	15.020	13,674,323
2024-06-26	15.310	15.470	14.960	15.440	15.440	15,781,762
2024-06-25	15.370	15.730	15.210	15.350	15.350	22,005,854
2024-06-24	15.700	15.740	15.140	15.310	15.310	19,480,123
2024-06-21	16.279	16.293	15.836	15.936	15.936	16,468,816
2024-06-20	16.429	16.436	15.936	16.000	16.000	14,455,614
2024-06-19	16.579	16.650	16.214	16.357	16.357	20,322,446
2024-06-18	17.150	17.150	16.571	16.643	16.643	24,422,773
2024-06-17	17.257	17.350	16.879	17.214	17.214	20,318,334
2024-06-14	17.414	17.571	17.129	17.464	17.464	15,764,322
2024-06-13	17.750	17.893	17.436	17.486	17.486	10,208,759
2024-06-12	18.107	18.107	17.550	17.721	17.721	10,874,530
2024-06-11	17.471	18.100	17.286	18.064	18.064	13,048,641
2024-06-07	17.786	17.886	17.343	17.543	17.543	11,804,881
2024-06-06	18.307	18.371	17.729	17.800	17.800	15,759,906
2024-06-05	18.371	18.607	18.107	18.250	18.250	11,487,075
2024-06-04	18.279	18.343	18.000	18.214	18.214	12,436,436
2024-06-03	18.336	18.436	18.079	18.243	18.243	12,888,135
2024-05-31	18.486	18.750	18.379	18.521	18.521	11,795,245
2024-05-30	18.500	18.807	18.307	18.557	18.557	14,158,379
2024-05-29	18.571	19.200	18.329	18.343	18.343	22,248,473
2024-05-28	18.421	18.721	18.107	18.164	18.164	16,751,112
2024-05-27	18.636	18.714	17.850	18.236	18.236	25,908,274
2024-05-24	19.079	19.457	18.714	18.714	18.714	15,720,933
2024-05-23	19.643	19.764	18.971	19.107	19.107	23,718,744
2024-05-22	18.979	20.129	18.779	19.793	19.793	33,956,588
2024-05-21	19.386	19.464	18.729	18.900	18.900	10,172,965
2024-05-20	18.614	19.479	18.486	19.350	19.350	21,049,071
2024-05-17	18.857	18.857	17.957	18.614	18.614	16,761,708
2024-05-16	18.900	19.300	18.650	19.086	19.086	11,352,027
2024-05-15	19.100	19.250	18.643	18.850	18.850	7,688,863
2024-05-14	19.171	19.279	18.936	19.021	19.021	9,218,585
2024-05-13	18.921	19.500	18.721	19.036	19.036	13,509,872
2024-05-10	19.286	19.386	18.929	19.143	19.143	11,889,425
2024-05-09	19.471	20.036	19.429	19.486	19.486	14,710,577
2024-05-08	19.750	19.750	19.107	19.293	19.293	11,559,496
2024-05-07	19.593	19.971	19.386	19.657	19.657	16,850,135
2024-05-06	19.786	19.929	19.214	19.614	19.614	21,796,121
2024-04-30	19.286	19.829	18.964	19.443	19.443	33,815,273
2024-04-29	17.950	18.829	17.843	18.657	18.657	18,370,070

← NewerPage 10 of 21 · 1,217 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.