Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	48.300	49.422	47.686	48.050	34.115	15,486,412
2022-08-01	49.443	49.736	47.993	49.171	34.911	19,040,525
2022-07-29	48.572	50.900	48.572	49.807	35.363	18,385,854
2022-07-28	49.286	50.414	48.000	48.850	34.683	19,572,150
2022-07-27	49.121	49.643	47.922	48.950	34.754	12,228,735
2022-07-26	48.407	49.493	47.743	48.964	34.764	12,315,203
2022-07-25	50.057	50.057	48.071	48.393	34.359	11,391,890
2022-07-22	50.279	50.586	49.114	50.064	35.545	15,831,921
2022-07-21	50.072	51.786	49.657	50.500	35.855	25,260,523
2022-07-20	48.464	49.293	47.607	48.929	34.739	13,876,378
2022-07-19	49.293	49.293	47.636	48.157	34.191	19,954,607
2022-07-18	49.557	49.643	47.943	49.300	35.003	18,251,318
2022-07-15	49.429	50.571	49.286	49.579	35.200	22,098,672
2022-07-14	47.186	50.843	46.979	49.700	35.287	44,446,945
2022-07-13	44.807	48.414	44.557	47.514	33.735	42,024,818
2022-07-12	45.086	45.700	44.429	44.929	31.899	18,422,941
2022-07-11	44.221	45.743	43.929	45.093	32.016	27,759,133
2022-07-08	46.621	47.143	44.207	44.779	31.792	34,101,257
2022-07-07	45.321	45.986	44.286	45.693	32.442	23,641,445
2022-07-06	45.143	45.964	44.629	45.293	32.158	21,284,188
2022-07-05	45.700	45.929	44.143	45.129	32.041	34,100,505
2022-07-04	46.500	46.657	45.129	45.707	32.452	39,486,465
2022-07-01	46.857	47.843	46.186	46.536	33.040	23,664,140
2022-06-30	46.357	47.479	45.593	46.800	33.228	38,548,417
2022-06-29	50.536	50.714	45.950	46.150	32.766	57,031,221
2022-06-28	53.807	54.107	50.272	51.036	36.235	40,054,973
2022-06-27	56.072	56.072	53.593	53.800	38.198	24,081,304
2022-06-24	53.500	56.629	52.929	55.557	39.445	21,379,362
2022-06-23	53.286	53.679	51.936	52.893	37.554	17,250,059
2022-06-22	53.072	54.486	52.143	53.079	37.685	13,393,810
2022-06-21	54.529	54.750	52.329	53.329	37.863	21,056,587
2022-06-20	54.729	56.414	54.143	54.529	38.715	19,500,949
2022-06-17	52.464	55.129	52.450	54.707	38.842	17,262,427
2022-06-16	51.386	53.886	50.943	53.250	37.807	18,555,784
2022-06-15	51.329	53.064	49.936	51.064	36.255	17,912,122
2022-06-14	52.857	52.857	49.572	51.486	36.554	28,730,277
2022-06-13	54.000	54.457	52.629	53.193	37.767	16,368,230
2022-06-10	53.643	55.786	53.107	54.529	38.715	19,422,723
2022-06-09	57.557	57.571	53.664	54.529	38.715	16,046,194
2022-06-08	57.279	57.857	56.029	57.214	40.622	12,314,425
2022-06-07	58.643	60.179	57.343	57.500	40.825	12,962,414
2022-06-06	55.036	59.379	54.843	58.300	41.393	22,500,194
2022-06-02	55.657	55.829	54.443	55.536	39.430	12,396,982
2022-06-01	56.286	56.429	54.650	55.007	39.055	13,637,725
2022-05-31	56.986	57.857	55.143	56.672	40.236	10,639,958
2022-05-30	55.471	56.079	54.721	55.929	39.709	10,309,794
2022-05-27	56.193	57.357	55.214	56.072	39.810	6,476,780
2022-05-26	56.414	57.229	54.986	56.286	39.962	9,044,870
2022-05-25	56.286	57.150	54.936	56.072	39.810	10,216,758
2022-05-24	80.879	81.936	78.314	78.364	39.493	8,419,664
2022-05-23	80.236	81.279	77.857	80.743	40.692	9,351,617
2022-05-20	82.143	82.143	77.693	80.443	40.541	16,650,062
2022-05-19	76.429	83.672	75.857	81.072	40.857	16,685,753
2022-05-18	76.036	78.086	74.021	77.143	38.877	11,867,756
2022-05-17	72.129	75.357	71.429	75.250	37.924	13,276,772
2022-05-16	73.400	74.936	70.736	71.357	35.962	10,117,339
2022-05-13	74.272	74.471	72.293	73.607	37.096	7,738,208
2022-05-12	75.807	76.072	72.143	73.000	36.790	18,223,444
2022-05-11	70.793	77.107	70.793	76.022	38.312	27,943,134
2022-05-10	68.007	73.300	67.900	70.100	35.328	19,085,389

← NewerPage 18 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.