Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	67.114	70.621	65.922	69.471	35.011	15,176,207
2022-05-06	66.072	70.000	65.486	67.357	33.946	15,914,928
2022-05-05	63.486	69.750	63.072	68.393	34.468	36,902,272
2022-04-29	65.772	67.300	62.500	66.243	33.384	26,034,520
2022-04-28	62.714	67.350	62.000	65.700	33.111	22,873,923
2022-04-27	58.414	64.086	58.414	63.257	31.880	26,174,250
2022-04-26	59.871	61.407	58.014	58.443	29.453	17,510,235
2022-04-25	59.407	62.764	58.936	59.572	30.022	21,944,522
2022-04-22	64.286	66.064	61.393	61.872	31.181	28,433,297
2022-04-21	70.357	71.107	64.000	64.286	32.398	31,009,450
2022-04-20	73.172	73.172	70.643	71.107	35.836	9,237,464
2022-04-19	74.764	76.315	73.186	73.643	37.114	8,563,996
2022-04-18	69.179	75.707	67.965	74.629	37.610	17,707,750
2022-04-15	66.522	70.700	65.929	69.950	35.252	17,706,233
2022-04-14	68.500	69.171	64.714	67.193	33.863	23,490,832
2022-04-13	70.043	70.472	68.500	68.500	34.522	10,416,602
2022-04-12	70.193	71.664	69.714	70.429	35.494	16,911,771
2022-04-11	74.750	74.857	69.643	70.222	35.389	25,115,272
2022-04-08	75.957	77.286	74.914	75.279	37.938	8,415,773
2022-04-07	76.622	78.500	75.500	76.150	38.377	11,049,566
2022-04-06	81.136	82.143	76.129	77.464	39.039	15,234,915
2022-04-01	81.193	83.050	80.164	82.107	41.379	8,196,972
2022-03-31	84.786	84.786	80.857	81.064	40.854	9,150,282
2022-03-30	84.271	85.872	83.072	84.786	42.729	13,774,740
2022-03-29	81.322	84.429	81.143	84.271	42.470	12,462,608
2022-03-28	79.286	82.736	78.729	81.436	41.041	12,965,358
2022-03-25	82.886	84.143	80.143	80.143	40.389	12,217,366
2022-03-24	81.072	83.486	79.371	83.150	41.905	13,171,718
2022-03-23	82.343	83.500	81.072	81.429	41.037	16,131,523
2022-03-22	85.186	85.707	80.364	81.036	40.839	21,674,598
2022-03-21	87.572	88.757	85.643	85.929	43.305	18,909,137
2022-03-18	89.000	91.986	87.629	89.072	44.889	20,388,153
2022-03-17	93.429	93.572	87.257	89.214	44.961	25,296,853
2022-03-16	86.429	92.621	83.286	92.621	46.678	17,291,469
2022-03-15	83.357	88.072	82.143	84.200	42.434	15,739,888
2022-03-14	84.286	86.422	82.214	84.286	42.477	12,649,431
2022-03-11	81.864	85.929	81.215	85.457	43.068	20,999,892
2022-03-10	84.143	86.557	82.150	83.257	41.959	21,279,094
2022-03-09	82.500	83.214	77.057	80.993	40.818	17,064,809
2022-03-08	80.586	85.722	80.000	80.972	40.807	21,187,288
2022-03-07	81.286	82.557	78.357	80.357	40.497	10,948,310
2022-03-04	81.600	83.929	81.186	82.307	41.480	9,795,986
2022-03-03	84.907	85.000	82.379	82.729	41.692	6,882,163
2022-03-02	85.714	85.714	81.936	84.357	42.513	12,779,960
2022-03-01	87.143	89.343	84.257	85.379	43.028	17,236,995
2022-02-28	82.857	85.557	81.714	84.743	42.708	11,061,991
2022-02-25	84.286	85.279	81.514	83.072	41.865	11,247,941
2022-02-24	79.286	84.993	79.000	81.643	41.145	19,128,662
2022-02-23	77.007	80.643	77.007	80.072	40.353	12,519,738
2022-02-22	73.872	78.329	72.714	76.929	38.769	18,338,434
2022-02-21	75.443	75.471	73.972	74.407	37.499	7,560,285
2022-02-18	75.714	76.136	74.329	75.443	38.021	11,149,050
2022-02-17	74.493	78.000	73.786	76.572	38.589	17,356,458
2022-02-16	77.914	78.286	74.307	74.907	37.751	16,060,209
2022-02-15	71.736	77.393	71.736	77.086	38.849	18,358,271
2022-02-14	69.557	72.364	69.364	71.693	36.131	19,355,240
2022-02-11	71.429	74.407	69.643	70.957	35.760	24,552,222
2022-02-10	78.572	78.879	70.500	73.214	36.898	34,150,089
2022-02-09	77.857	78.529	74.386	78.214	39.417	16,124,756
2022-02-08	82.879	82.879	75.393	77.857	39.237	15,135,253

← NewerPage 19 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.