Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.007	18.571	17.750	18.393	18.393	18,506,910
2023-10-27	17.071	18.107	16.936	18.000	18.000	21,797,874
2023-10-26	17.329	17.429	16.814	17.250	17.250	19,854,392
2023-10-25	18.150	18.286	17.479	17.514	17.514	24,451,326
2023-10-24	18.486	18.621	18.036	18.143	18.143	13,567,160
2023-10-23	19.307	19.329	18.250	18.379	18.379	15,871,942
2023-10-20	18.214	19.664	18.121	19.400	19.400	34,982,652
2023-10-19	18.229	18.550	18.121	18.293	18.293	12,930,660
2023-10-18	18.757	18.871	18.321	18.350	18.350	13,802,111
2023-10-17	19.086	19.129	18.664	18.879	18.879	11,966,113
2023-10-16	19.571	19.843	18.929	19.007	19.007	15,268,283
2023-10-13	20.300	20.357	19.500	19.771	19.771	14,694,906
2023-10-12	20.014	20.629	19.764	20.464	20.464	12,285,142
2023-10-11	19.886	20.521	19.814	19.929	19.929	10,375,471
2023-10-10	20.471	20.557	19.714	19.779	19.779	9,713,160
2023-10-09	20.400	20.679	20.086	20.307	20.307	6,958,518
2023-09-28	20.343	20.693	20.314	20.400	20.400	10,252,898
2023-09-27	19.564	20.679	19.564	20.393	20.393	22,857,133
2023-09-26	19.464	19.750	19.379	19.479	19.479	7,560,473
2023-09-25	19.536	19.714	19.143	19.464	19.464	9,850,953
2023-09-22	19.364	19.621	19.307	19.600	19.600	8,854,837
2023-09-21	19.614	19.764	19.343	19.393	19.393	10,119,502
2023-09-20	19.943	20.000	19.614	19.671	19.671	11,142,231
2023-09-19	20.286	20.536	19.850	19.907	19.907	12,993,937
2023-09-18	20.214	20.764	20.000	20.421	20.421	9,003,695
2023-09-15	20.429	20.707	20.093	20.171	20.171	9,744,749
2023-09-14	20.679	20.771	20.293	20.429	20.429	6,760,038
2023-09-13	20.929	20.993	20.429	20.657	20.657	8,069,208
2023-09-12	20.750	21.107	20.550	20.950	20.950	8,980,427
2023-09-11	20.629	20.993	20.529	20.800	20.800	9,084,744
2023-09-08	20.950	21.093	20.643	20.814	20.814	5,176,711
2023-09-07	21.586	21.671	20.964	20.986	20.986	7,846,248
2023-09-06	21.429	21.743	21.229	21.571	21.571	8,017,993
2023-09-05	21.529	22.143	21.236	21.657	21.657	15,263,287
2023-09-04	21.943	21.964	21.464	21.571	21.571	11,667,748
2023-09-01	22.236	22.236	21.729	21.843	21.843	7,897,092
2023-08-31	22.350	22.486	22.136	22.207	22.207	10,675,523
2023-08-30	22.221	23.007	22.007	22.350	22.350	15,878,587
2023-08-29	22.450	22.714	22.129	22.257	22.257	21,924,561
2023-08-28	23.386	23.386	22.414	22.593	22.593	29,778,868
2023-08-25	20.571	21.643	20.429	21.257	21.257	18,342,431
2023-08-24	20.264	20.950	20.036	20.650	20.650	14,016,907
2023-08-23	20.900	20.921	20.036	20.064	20.064	12,430,623
2023-08-22	21.393	21.507	20.357	20.843	20.843	19,889,699
2023-08-21	21.500	21.929	21.157	21.157	21.157	8,820,445
2023-08-18	21.993	22.214	21.714	21.714	21.714	7,240,003
2023-08-17	21.743	22.307	21.629	22.021	22.021	14,014,126
2023-08-16	22.414	22.629	21.779	21.871	21.871	13,481,804
2023-08-15	23.314	23.436	22.071	22.379	22.379	20,640,382
2023-08-14	23.786	23.914	23.121	23.450	23.450	11,568,543
2023-08-11	24.843	24.921	24.093	24.114	24.114	7,139,641
2023-08-10	24.814	25.443	24.464	24.707	24.707	9,374,981
2023-08-09	25.000	25.157	24.593	24.686	24.686	8,962,728
2023-08-08	25.836	26.286	24.929	25.214	25.214	9,903,976
2023-08-07	25.714	25.757	25.214	25.714	25.714	11,996,882
2023-08-04	25.043	25.950	24.800	25.743	25.743	22,701,183
2023-08-03	24.379	25.571	24.307	25.050	25.050	22,764,519
2023-08-02	24.443	24.764	24.164	24.500	24.500	8,047,583
2023-08-01	24.893	25.143	24.214	24.443	24.443	11,183,834
2023-07-31	24.143	25.643	24.079	24.971	24.971	20,885,837

← NewerPage 13 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.