Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	24.000	24.364	23.750	24.143	24.143	12,044,954
2023-07-27	24.414	24.714	24.036	24.171	24.171	10,784,557
2023-07-26	24.321	25.343	24.200	24.471	24.471	17,464,658
2023-07-25	24.107	24.971	23.743	24.236	24.236	35,639,353
2023-07-24	23.450	23.764	23.007	23.093	23.093	11,157,664
2023-07-21	23.893	24.014	23.407	23.486	23.486	10,388,914
2023-07-20	24.214	24.543	23.886	23.964	23.964	9,444,782
2023-07-19	24.507	24.643	24.079	24.214	24.214	8,552,709
2023-07-18	24.914	24.993	24.307	24.664	24.664	9,855,641
2023-07-17	24.321	25.071	24.143	24.779	24.779	8,540,071
2023-07-14	25.257	25.514	24.636	24.714	24.714	19,430,926
2023-07-13	25.329	25.786	25.000	25.393	25.393	14,807,755
2023-07-12	25.279	25.821	24.607	25.243	25.243	20,367,650
2023-07-11	26.071	26.200	25.214	25.279	25.279	18,214,259
2023-07-10	25.571	26.607	25.107	26.064	26.064	23,382,671
2023-07-07	25.714	25.714	25.107	25.136	25.136	15,315,790
2023-07-06	25.621	25.964	25.129	25.857	25.857	17,111,911
2023-07-05	26.314	26.393	25.471	25.600	25.600	17,355,074
2023-07-04	26.421	26.421	25.893	26.293	26.293	15,079,827
2023-07-03	26.829	27.286	26.350	26.493	26.493	19,941,877
2023-06-30	26.814	26.814	25.986	26.564	26.564	28,328,839
2023-06-29	27.157	28.450	26.664	26.786	26.786	40,861,051
2023-06-28	25.136	27.343	25.000	27.171	27.171	63,479,333
2023-06-27	24.236	25.857	24.236	25.164	25.164	40,917,494
2023-06-26	23.429	24.729	22.964	24.214	24.214	30,495,136
2023-06-21	23.979	24.229	23.286	23.414	23.414	17,185,758
2023-06-20	24.071	24.386	23.714	23.907	23.907	20,914,948
2023-06-19	23.907	24.407	23.479	24.136	24.136	28,835,800
2023-06-16	23.571	24.500	23.414	23.821	23.821	44,352,946
2023-06-15	21.536	23.357	21.271	23.107	23.107	39,529,477
2023-06-14	21.729	21.893	21.279	21.300	21.300	13,985,882
2023-06-13	21.429	22.629	21.393	21.557	21.557	23,107,375
2023-06-12	20.429	22.293	20.429	21.921	21.921	31,474,482
2023-06-09	20.464	20.693	20.164	20.679	20.679	18,101,763
2023-06-08	20.664	21.064	20.321	20.386	20.386	15,327,135
2023-06-07	21.129	21.350	20.514	20.664	20.664	14,799,901
2023-06-06	21.429	21.493	20.786	21.129	21.129	16,755,921
2023-06-05	22.343	22.493	21.286	21.493	21.493	17,069,581
2023-06-02	21.857	22.829	21.786	22.421	22.421	17,386,566
2023-06-01	22.043	22.714	21.893	22.029	22.029	16,897,493
2023-05-31	22.493	22.693	21.643	21.886	21.886	18,388,612
2023-05-30	23.321	23.393	21.886	22.379	22.379	31,354,041
2023-05-29	23.943	24.179	23.007	23.286	23.286	20,320,164
2023-05-26	24.786	24.843	23.557	23.964	23.964	17,291,759
2023-05-25	34.693	35.922	34.693	34.929	24.799	31,305,576
2023-05-24	32.864	35.507	32.607	35.007	24.855	39,361,872
2023-05-23	32.843	35.143	32.736	33.286	23.633	27,430,699
2023-05-22	32.436	32.850	31.879	32.593	23.141	11,278,686
2023-05-19	32.143	32.572	31.936	32.093	22.786	9,220,157
2023-05-18	33.300	33.343	32.057	32.229	22.882	16,503,776
2023-05-17	33.000	33.736	32.721	33.236	23.597	12,754,276
2023-05-16	33.457	33.764	32.693	32.836	23.313	15,856,303
2023-05-15	33.214	34.643	33.007	33.514	23.795	17,890,899
2023-05-12	33.607	33.922	32.936	33.222	23.587	9,069,357
2023-05-11	33.972	34.622	33.629	33.714	23.937	11,390,622
2023-05-10	33.579	34.543	33.157	33.972	24.119	11,862,423
2023-05-09	34.614	34.700	33.579	33.743	23.957	12,679,831
2023-05-08	34.714	35.057	34.293	34.557	24.535	14,455,717
2023-05-05	34.593	35.164	34.214	34.500	24.495	16,214,768
2023-05-04	34.907	35.693	34.643	34.807	24.713	15,052,023

← NewerPage 14 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.