Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	45.529	49.407	45.443	49.000	34.790	24,327,457
2022-11-01	45.757	47.286	45.472	46.186	32.792	16,405,985
2022-10-31	45.600	47.614	44.607	45.757	32.487	20,010,512
2022-10-28	45.493	47.850	45.493	45.714	32.457	22,794,843
2022-10-27	44.372	47.786	44.372	45.950	32.624	23,292,367
2022-10-26	42.500	44.450	42.357	44.357	31.493	19,976,778
2022-10-25	39.700	44.179	39.286	42.929	30.479	29,382,113
2022-10-24	42.150	42.714	40.214	40.714	28.907	13,457,379
2022-10-21	41.357	42.829	40.486	42.521	30.190	12,935,345
2022-10-20	42.086	42.250	40.543	40.822	28.983	12,789,686
2022-10-19	41.800	43.936	41.643	42.479	30.159	18,045,698
2022-10-18	41.236	43.486	40.586	41.800	29.678	20,626,028
2022-10-17	40.071	40.786	39.579	40.643	28.856	10,232,566
2022-10-14	39.357	41.314	39.000	40.514	28.765	17,124,392
2022-10-13	37.571	39.986	37.393	39.307	27.908	21,273,236
2022-10-12	36.357	37.886	35.307	37.829	26.858	15,839,741
2022-10-11	37.186	37.186	35.714	36.357	25.813	14,068,515
2022-10-10	38.000	38.557	36.479	36.900	26.199	14,191,295
2022-09-30	38.872	39.279	37.850	38.000	26.980	11,165,196
2022-09-29	38.571	39.429	38.129	39.307	27.908	12,409,048
2022-09-28	39.472	40.164	38.400	38.443	27.294	9,315,148
2022-09-27	39.764	40.371	38.929	39.707	28.192	12,397,770
2022-09-26	37.857	39.822	37.607	39.379	27.959	19,251,694
2022-09-23	39.100	39.714	37.593	38.307	27.198	17,590,378
2022-09-22	39.271	40.472	38.286	39.271	27.882	13,481,736
2022-09-21	40.500	40.786	39.200	39.286	27.893	13,712,636
2022-09-20	40.472	41.486	40.036	40.421	28.699	20,732,609
2022-09-19	41.100	41.357	39.522	39.786	28.248	18,864,196
2022-09-16	41.286	42.250	41.071	41.071	29.160	14,471,136
2022-09-15	45.000	45.250	41.429	41.636	29.561	28,551,872
2022-09-14	46.436	47.279	44.571	44.857	31.848	19,846,146
2022-09-13	46.914	47.214	46.264	47.122	33.456	9,359,442
2022-09-09	47.500	47.600	45.864	46.621	33.101	17,249,785
2022-09-08	47.286	48.814	46.893	47.629	33.816	17,360,707
2022-09-07	45.729	48.464	45.714	47.700	33.867	23,617,907
2022-09-06	45.000	45.693	43.121	45.529	32.325	19,818,816
2022-09-05	45.122	45.486	44.307	44.857	31.848	13,999,574
2022-09-02	45.407	45.564	44.293	45.122	32.036	10,415,063
2022-09-01	46.286	46.743	44.786	45.143	32.051	18,240,869
2022-08-31	46.893	47.714	45.472	46.343	32.903	19,276,933
2022-08-30	50.143	50.357	46.929	47.179	33.496	24,324,046
2022-08-29	46.893	48.800	46.557	48.800	34.648	17,405,233
2022-08-26	48.243	49.529	47.350	47.607	33.801	17,455,373
2022-08-25	48.164	48.700	47.500	47.979	34.064	11,080,234
2022-08-24	50.357	50.357	48.071	48.186	34.212	17,386,321
2022-08-23	49.972	51.043	49.864	50.150	35.606	18,639,727
2022-08-22	49.750	50.579	49.200	50.364	35.758	14,752,134
2022-08-19	52.143	52.400	49.286	50.122	35.586	25,857,443
2022-08-18	53.314	53.314	51.986	52.014	36.930	26,140,318
2022-08-17	53.272	54.429	52.000	53.343	37.873	21,580,205
2022-08-16	53.429	54.543	53.114	53.336	37.868	20,678,903
2022-08-15	52.436	54.229	51.786	53.536	38.010	19,234,752
2022-08-12	54.107	55.043	52.129	52.286	37.122	25,933,692
2022-08-11	55.357	56.286	54.086	54.643	38.796	32,620,615
2022-08-10	53.107	56.272	52.750	54.343	38.583	55,894,460
2022-08-09	48.743	53.107	48.300	53.107	37.706	38,203,044
2022-08-08	47.757	48.807	46.779	48.279	34.277	10,215,668
2022-08-05	46.721	48.322	46.271	47.822	33.953	12,319,303
2022-08-04	46.593	47.572	45.507	46.429	32.964	12,111,714
2022-08-03	48.214	49.200	46.271	46.743	33.187	19,051,282

← NewerPage 17 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.