Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	35.550	35.857	34.857	35.093	24.916	12,062,071
2023-04-27	36.072	36.079	34.843	35.357	25.103	15,739,380
2023-04-26	33.557	36.357	33.557	35.750	25.382	30,165,356
2023-04-25	34.414	34.950	33.536	33.786	23.988	23,356,116
2023-04-24	35.471	35.993	34.200	34.421	24.439	39,761,008
2023-04-21	36.043	36.786	35.857	36.014	25.570	23,730,698
2023-04-20	36.072	36.136	35.643	35.972	25.539	16,479,570
2023-04-19	37.036	37.100	35.907	36.072	25.610	24,362,653
2023-04-18	37.079	37.772	36.643	37.186	26.402	15,235,997
2023-04-17	37.500	38.350	36.843	37.072	26.320	18,425,816
2023-04-14	37.271	37.829	36.743	37.507	26.630	19,001,449
2023-04-13	38.571	38.571	37.129	37.207	26.417	18,841,048
2023-04-12	39.286	39.436	37.764	38.164	27.096	24,990,674
2023-04-11	39.922	40.136	39.000	39.371	27.953	16,772,045
2023-04-10	39.914	40.743	39.436	39.943	28.359	14,584,379
2023-04-07	40.364	41.264	40.093	40.186	28.532	11,289,956
2023-04-06	40.536	40.786	39.679	40.364	28.658	14,714,747
2023-04-04	41.750	41.750	39.779	40.507	28.760	29,447,506
2023-04-03	42.136	42.557	41.643	41.864	29.723	13,955,572
2023-03-31	42.436	43.200	41.857	41.964	29.794	12,859,360
2023-03-30	41.764	42.493	41.443	42.250	29.997	10,458,659
2023-03-29	42.329	42.929	41.572	41.771	29.657	12,572,376
2023-03-28	43.000	43.107	42.064	42.336	30.058	13,298,613
2023-03-27	41.679	43.400	41.250	43.057	30.570	20,267,319
2023-03-24	41.636	42.222	40.957	41.679	29.591	11,233,718
2023-03-23	42.179	42.572	41.214	41.636	29.561	13,135,694
2023-03-22	42.450	43.121	42.143	42.364	30.078	11,048,980
2023-03-21	41.929	42.771	41.150	42.086	29.881	12,704,128
2023-03-20	41.322	42.829	40.043	42.043	29.850	25,162,966
2023-03-17	41.679	42.057	40.629	41.314	29.333	14,587,742
2023-03-16	43.372	43.643	41.071	41.343	29.353	28,729,642
2023-03-15	44.207	44.636	43.286	43.543	30.915	12,627,166
2023-03-14	44.750	45.050	42.857	43.879	31.153	19,423,423
2023-03-13	44.786	44.993	44.129	44.436	31.549	8,930,573
2023-03-10	45.271	45.529	44.086	44.686	31.727	20,123,925
2023-03-09	45.971	46.650	45.229	45.600	32.376	10,803,908
2023-03-08	46.136	48.071	45.643	45.971	32.639	15,113,416
2023-03-07	46.922	47.136	45.593	46.479	32.999	16,458,800
2023-03-06	46.257	48.057	44.786	47.272	33.562	24,321,120
2023-03-03	46.857	47.164	45.850	46.286	32.862	14,345,322
2023-03-02	48.214	48.357	46.543	47.186	33.502	13,494,674
2023-03-01	49.064	49.072	47.629	48.214	34.232	12,627,762
2023-02-28	49.714	50.486	48.643	49.064	34.835	11,759,004
2023-02-27	49.286	51.857	49.007	50.143	35.601	15,680,768
2023-02-24	50.393	50.629	48.993	49.429	35.094	9,733,930
2023-02-23	47.771	51.536	47.586	50.393	35.779	27,118,548
2023-02-22	47.614	48.486	47.272	47.843	33.968	12,558,602
2023-02-21	47.322	48.536	46.472	47.807	33.943	15,462,973
2023-02-20	46.721	47.593	46.072	47.429	33.674	14,068,099
2023-02-17	47.614	47.857	46.436	46.721	33.172	13,495,746
2023-02-16	48.429	48.900	47.193	47.450	33.689	10,295,934
2023-02-15	48.664	49.314	48.286	48.486	34.425	10,169,254
2023-02-14	48.864	49.243	48.036	48.821	34.663	14,010,901
2023-02-13	49.636	50.179	48.536	48.829	34.668	15,579,732
2023-02-10	50.143	51.064	49.257	49.686	35.276	12,222,830
2023-02-09	50.921	51.493	49.929	50.693	35.992	9,762,907
2023-02-08	50.364	51.429	50.057	50.772	36.047	10,291,444
2023-02-07	50.364	51.093	49.757	50.364	35.758	13,031,159
2023-02-06	50.829	51.236	49.429	50.143	35.601	14,976,638
2023-02-03	54.071	54.071	50.286	50.893	36.133	23,834,509

← NewerPage 15 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.