Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	54.186	55.550	53.593	53.964	38.314	15,642,422
2023-02-01	54.157	55.693	52.000	54.343	38.583	18,329,230
2023-01-31	53.172	54.757	53.164	53.736	38.152	13,701,554
2023-01-30	53.572	54.607	52.436	53.179	37.756	15,705,062
2023-01-20	52.464	53.093	51.786	52.800	37.488	7,837,144
2023-01-19	52.136	52.750	51.864	52.214	37.072	7,107,595
2023-01-18	53.336	53.750	52.422	52.707	37.422	11,514,990
2023-01-17	52.343	54.407	52.343	53.321	37.858	13,960,466
2023-01-16	51.000	53.436	50.157	52.343	37.163	16,900,435
2023-01-13	52.143	52.343	50.636	51.364	36.468	14,336,269
2023-01-12	51.457	52.422	51.172	51.614	36.646	12,583,315
2023-01-11	52.971	53.286	51.286	51.457	36.534	16,336,527
2023-01-10	53.529	54.250	52.586	53.214	37.782	18,675,272
2023-01-09	52.143	54.407	51.614	53.214	37.782	43,614,021
2023-01-06	50.000	53.429	50.000	53.429	37.934	58,406,553
2023-01-05	47.429	49.386	47.357	48.572	34.485	17,474,969
2023-01-04	48.286	48.600	46.393	47.143	33.471	16,460,423
2023-01-03	47.429	49.179	46.279	48.664	34.551	17,521,649
2022-12-30	47.664	48.572	47.057	47.457	33.694	10,782,510
2022-12-29	46.950	48.336	46.643	47.757	33.907	15,155,764
2022-12-28	47.071	47.600	46.336	47.193	33.507	17,636,605
2022-12-27	45.586	47.629	45.143	47.436	33.679	23,828,747
2022-12-26	41.057	45.043	41.029	45.043	31.980	25,490,666
2022-12-23	42.043	42.414	40.114	40.950	29.074	16,659,711
2022-12-22	43.179	43.629	41.679	42.107	29.896	10,965,010
2022-12-21	43.229	43.571	42.250	43.000	30.530	7,444,401
2022-12-20	43.579	44.457	43.093	43.314	30.753	9,863,635
2022-12-19	42.986	44.643	42.929	43.571	30.935	9,939,691
2022-12-16	43.357	43.357	42.100	43.214	30.682	12,370,557
2022-12-15	42.200	44.286	41.914	43.557	30.925	15,931,987
2022-12-14	43.179	43.636	41.429	42.214	29.972	14,180,650
2022-12-13	44.864	44.921	42.500	42.907	30.464	15,891,338
2022-12-12	45.022	45.314	44.164	44.643	31.696	10,789,856
2022-12-09	44.493	46.207	43.929	45.372	32.213	23,040,958
2022-12-08	43.236	46.493	42.857	44.500	31.595	23,062,281
2022-12-07	43.243	44.536	42.771	43.236	30.697	11,074,854
2022-12-06	43.000	44.079	42.143	43.379	30.798	15,607,370
2022-12-05	44.993	45.207	42.829	42.850	30.423	25,404,835
2022-12-02	43.900	46.914	43.900	44.993	31.945	25,758,706
2022-12-01	43.072	44.829	43.072	43.714	31.037	17,644,037
2022-11-30	42.857	43.179	42.086	42.922	30.474	14,444,496
2022-11-29	44.514	44.800	42.700	42.929	30.479	19,944,483
2022-11-28	44.814	45.064	43.736	44.664	31.711	9,023,295
2022-11-25	46.243	46.243	44.293	44.814	31.818	10,698,166
2022-11-24	46.250	48.000	46.100	46.243	32.832	12,163,411
2022-11-23	43.700	46.614	43.643	46.472	32.994	17,152,843
2022-11-22	47.050	47.100	43.579	43.943	31.199	26,571,320
2022-11-21	47.793	48.500	47.057	47.607	33.801	13,223,149
2022-11-18	46.743	49.072	46.436	48.393	34.359	19,949,677
2022-11-17	46.386	46.572	45.400	46.179	32.786	10,916,978
2022-11-16	47.322	47.729	46.207	46.879	33.283	8,446,030
2022-11-15	46.107	47.929	46.107	47.564	33.770	12,385,535
2022-11-14	46.607	47.257	45.429	46.100	32.731	10,994,947
2022-11-11	48.007	48.679	46.143	46.607	33.091	15,264,968
2022-11-10	47.043	47.757	46.143	46.607	33.091	15,702,471
2022-11-09	49.000	49.000	47.150	47.750	33.902	15,266,637
2022-11-08	50.107	50.200	48.357	49.057	34.830	13,182,765
2022-11-07	50.243	51.100	49.286	49.779	35.342	12,216,538
2022-11-04	47.857	51.072	47.786	50.750	36.032	22,331,855
2022-11-03	48.664	50.843	47.586	47.807	33.943	21,239,924

← NewerPage 16 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.