Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.071	18.764	17.521	18.557	18.557	27,081,670
2024-01-22	18.050	18.679	17.464	18.036	18.036	31,816,783
2024-01-19	18.864	19.336	18.243	18.279	18.279	43,419,203
2024-01-18	17.879	19.057	17.857	19.050	19.050	41,752,121
2024-01-17	18.343	18.357	17.793	18.036	18.036	24,138,657
2024-01-16	18.214	18.643	17.807	18.514	18.514	29,353,493
2024-01-15	18.071	18.664	17.857	18.279	18.279	30,437,373
2024-01-12	17.500	19.357	17.300	18.579	18.579	55,426,040
2024-01-11	17.493	17.786	17.329	17.600	17.600	22,691,597
2024-01-10	16.864	17.964	16.800	17.529	17.529	31,733,030
2024-01-09	16.643	17.214	16.214	16.971	16.971	26,151,104
2024-01-08	16.586	16.914	16.386	16.500	16.500	14,494,606
2024-01-05	17.150	17.364	16.536	16.679	16.679	23,786,838
2024-01-04	17.007	17.286	16.664	17.207	17.207	25,683,252
2024-01-03	16.793	17.386	16.700	17.064	17.064	23,578,055
2024-01-02	17.179	17.300	16.757	16.793	16.793	19,205,081
2023-12-29	17.993	17.993	17.143	17.336	17.336	40,902,869
2023-12-28	15.850	17.514	15.829	17.514	17.514	40,318,857
2023-12-27	16.071	16.250	15.829	15.921	15.921	13,538,266
2023-12-26	16.057	16.200	15.864	16.100	16.100	11,417,960
2023-12-25	15.993	16.364	15.914	16.179	16.179	14,227,425
2023-12-22	15.443	16.250	15.300	15.993	15.993	23,693,317
2023-12-21	14.857	15.779	14.843	15.514	15.514	28,222,986
2023-12-20	15.393	15.393	14.943	14.964	14.964	9,527,714
2023-12-19	14.893	15.471	14.864	15.286	15.286	18,132,391
2023-12-18	15.371	15.436	14.871	14.914	14.914	15,617,046
2023-12-15	15.486	15.857	15.429	15.457	15.457	11,565,253
2023-12-14	15.436	15.793	15.336	15.400	15.400	12,273,975
2023-12-13	15.686	15.750	15.357	15.379	15.379	8,976,557
2023-12-12	16.029	16.100	15.764	15.786	15.786	7,596,125
2023-12-11	15.864	16.143	15.579	16.064	16.064	11,302,751
2023-12-08	15.736	16.186	15.650	16.007	16.007	16,351,959
2023-12-07	15.729	15.757	15.357	15.679	15.679	10,784,334
2023-12-06	15.607	16.071	15.486	15.771	15.771	14,223,998
2023-12-05	15.950	16.157	15.629	15.643	15.643	11,220,547
2023-12-04	16.193	16.250	15.871	15.971	15.971	13,538,812
2023-12-01	16.571	16.629	16.100	16.214	16.214	14,726,499
2023-11-30	16.857	17.050	16.543	16.593	16.593	11,981,879
2023-11-29	17.107	17.171	16.764	16.943	16.943	9,322,471
2023-11-28	17.393	17.393	16.893	17.107	17.107	11,819,661
2023-11-27	17.571	17.607	17.279	17.314	17.314	10,888,404
2023-11-24	17.929	17.929	17.557	17.657	17.657	8,637,641
2023-11-23	18.000	18.057	17.700	17.871	17.871	10,006,907
2023-11-22	18.200	18.279	17.943	17.964	17.964	8,961,969
2023-11-21	18.643	18.829	18.286	18.350	18.350	8,723,972
2023-11-20	18.586	18.757	18.286	18.657	18.657	9,380,568
2023-11-17	18.629	18.743	18.464	18.557	18.557	8,998,059
2023-11-16	19.143	19.207	18.700	18.707	18.707	10,750,021
2023-11-15	19.557	19.700	19.229	19.264	19.264	18,870,864
2023-11-14	19.021	19.386	18.900	19.071	19.071	9,396,762
2023-11-13	18.871	19.121	18.543	19.007	19.007	15,525,986
2023-11-10	19.236	19.257	18.650	18.686	18.686	17,767,748
2023-11-09	18.400	19.614	18.400	19.393	19.393	33,687,435
2023-11-08	18.293	18.629	18.179	18.436	18.436	13,634,021
2023-11-07	18.564	18.564	18.071	18.321	18.321	13,627,894
2023-11-06	18.064	18.836	18.036	18.564	18.564	18,136,944
2023-11-03	17.714	18.186	17.693	17.943	17.943	15,200,619
2023-11-02	18.236	18.321	17.664	17.693	17.693	10,230,291
2023-11-01	18.257	18.486	17.821	18.157	18.157	11,004,435
2023-10-31	18.379	18.614	18.071	18.264	18.264	9,718,151

← NewerPage 12 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.