Hangzhou First PV Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.936 | 17.921 | 16.864 | 17.857 | 17.857 | 22,029,228 |
| 2024-04-25 | 16.829 | 17.414 | 16.614 | 17.014 | 17.014 | 17,454,509 |
| 2024-04-24 | 17.200 | 17.243 | 16.821 | 16.914 | 16.914 | 12,890,378 |
| 2024-04-23 | 17.493 | 17.636 | 17.057 | 17.186 | 17.186 | 12,113,980 |
| 2024-04-22 | 17.271 | 17.857 | 16.986 | 17.443 | 17.443 | 17,209,665 |
| 2024-04-19 | 17.550 | 17.550 | 17.014 | 17.186 | 17.186 | 14,906,157 |
| 2024-04-18 | 17.964 | 18.036 | 17.393 | 17.543 | 17.543 | 19,137,287 |
| 2024-04-17 | 17.921 | 18.186 | 17.621 | 17.950 | 17.950 | 18,361,102 |
| 2024-04-16 | 18.457 | 18.457 | 17.679 | 17.857 | 17.857 | 15,027,404 |
| 2024-04-15 | 18.307 | 18.986 | 18.307 | 18.529 | 18.529 | 15,017,913 |
| 2024-04-12 | 19.257 | 19.257 | 18.164 | 18.300 | 18.300 | 16,504,112 |
| 2024-04-11 | 18.321 | 18.607 | 18.014 | 18.500 | 18.500 | 16,577,736 |
| 2024-04-10 | 19.293 | 19.293 | 18.200 | 18.393 | 18.393 | 23,523,386 |
| 2024-04-09 | 19.150 | 19.464 | 19.007 | 19.286 | 19.286 | 8,276,301 |
| 2024-04-08 | 19.336 | 19.536 | 19.093 | 19.143 | 19.143 | 11,660,836 |
| 2024-04-03 | 19.679 | 19.793 | 19.393 | 19.571 | 19.571 | 8,354,568 |
| 2024-04-02 | 20.121 | 20.229 | 19.521 | 19.764 | 19.764 | 17,371,793 |
| 2024-04-01 | 20.471 | 21.000 | 20.143 | 20.379 | 20.379 | 20,718,090 |
| 2024-03-29 | 20.093 | 20.607 | 19.993 | 20.293 | 20.293 | 8,803,949 |
| 2024-03-28 | 19.700 | 20.343 | 19.700 | 20.143 | 20.143 | 15,770,305 |
| 2024-03-27 | 20.071 | 20.279 | 19.686 | 19.686 | 19.686 | 9,608,720 |
| 2024-03-26 | 20.064 | 20.236 | 19.586 | 20.100 | 20.100 | 14,442,512 |
| 2024-03-25 | 20.129 | 20.664 | 19.936 | 19.964 | 19.964 | 15,728,130 |
| 2024-03-22 | 20.657 | 20.800 | 20.064 | 20.129 | 20.129 | 15,309,869 |
| 2024-03-21 | 21.079 | 21.314 | 20.521 | 20.800 | 20.800 | 12,568,500 |
| 2024-03-20 | 21.286 | 21.629 | 20.800 | 21.150 | 21.150 | 12,748,996 |
| 2024-03-19 | 21.279 | 22.064 | 21.143 | 21.286 | 21.286 | 26,959,760 |
| 2024-03-18 | 20.707 | 21.129 | 20.343 | 21.036 | 21.036 | 15,975,376 |
| 2024-03-15 | 20.771 | 21.036 | 20.136 | 20.557 | 20.557 | 20,711,576 |
| 2024-03-14 | 21.071 | 21.300 | 20.721 | 21.100 | 21.100 | 15,624,568 |
| 2024-03-13 | 20.929 | 21.743 | 20.929 | 21.286 | 21.286 | 20,706,779 |
| 2024-03-12 | 22.436 | 22.507 | 20.993 | 21.293 | 21.293 | 39,936,034 |
| 2024-03-11 | 22.564 | 23.500 | 22.179 | 22.500 | 22.500 | 31,743,518 |
| 2024-03-08 | 20.621 | 22.200 | 20.621 | 22.157 | 22.157 | 29,388,724 |
| 2024-03-07 | 20.864 | 21.321 | 20.357 | 20.436 | 20.436 | 16,846,642 |
| 2024-03-06 | 19.707 | 21.321 | 19.707 | 20.979 | 20.979 | 27,280,517 |
| 2024-03-05 | 20.143 | 20.143 | 19.314 | 19.707 | 19.707 | 19,177,001 |
| 2024-03-04 | 19.757 | 20.250 | 19.557 | 20.200 | 20.200 | 13,824,216 |
| 2024-03-01 | 19.879 | 20.107 | 19.629 | 19.957 | 19.957 | 15,083,521 |
| 2024-02-29 | 19.450 | 20.143 | 19.250 | 19.871 | 19.871 | 18,516,887 |
| 2024-02-28 | 19.793 | 21.036 | 19.414 | 19.450 | 19.450 | 31,022,450 |
| 2024-02-27 | 19.043 | 20.114 | 18.857 | 20.014 | 20.014 | 25,523,808 |
| 2024-02-26 | 18.929 | 19.343 | 18.764 | 19.207 | 19.207 | 19,810,753 |
| 2024-02-23 | 19.200 | 19.643 | 18.914 | 19.329 | 19.329 | 45,148,240 |
| 2024-02-22 | 18.007 | 19.093 | 17.850 | 18.214 | 18.214 | 43,285,799 |
| 2024-02-21 | 16.771 | 17.721 | 16.429 | 17.457 | 17.457 | 18,841,153 |
| 2024-02-20 | 17.136 | 17.200 | 16.521 | 16.871 | 16.871 | 13,565,794 |
| 2024-02-19 | 16.857 | 17.500 | 16.821 | 17.243 | 17.243 | 19,953,172 |
| 2024-02-08 | 16.750 | 16.957 | 16.286 | 16.857 | 16.857 | 17,878,208 |
| 2024-02-07 | 16.536 | 17.000 | 16.143 | 16.736 | 16.736 | 21,964,037 |
| 2024-02-06 | 15.114 | 16.529 | 14.943 | 16.486 | 16.486 | 20,870,243 |
| 2024-02-05 | 15.500 | 15.543 | 14.307 | 15.114 | 15.114 | 19,695,736 |
| 2024-02-02 | 16.343 | 16.500 | 15.014 | 15.507 | 15.507 | 20,789,504 |
| 2024-02-01 | 16.250 | 17.043 | 16.093 | 16.343 | 16.343 | 27,480,254 |
| 2024-01-31 | 15.643 | 16.443 | 15.429 | 16.236 | 16.236 | 31,978,707 |
| 2024-01-30 | 15.929 | 16.164 | 15.357 | 15.664 | 15.664 | 28,839,399 |
| 2024-01-29 | 17.064 | 17.071 | 16.029 | 16.036 | 16.036 | 34,420,486 |
| 2024-01-26 | 17.343 | 17.607 | 17.064 | 17.107 | 17.107 | 20,104,848 |
| 2024-01-25 | 17.936 | 17.943 | 16.786 | 17.564 | 17.564 | 31,771,108 |
| 2024-01-24 | 18.500 | 18.714 | 17.643 | 18.114 | 18.114 | 23,901,295 |
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.