Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.990	14.080	13.370	13.680	13.680	42,182,527
2026-07-17	14.280	14.380	13.650	13.830	13.830	41,352,738
2026-07-16	14.680	14.720	14.170	14.270	14.270	38,481,769
2026-07-15	15.620	15.900	14.730	14.750	14.750	72,759,582
2026-07-14	14.200	14.910	14.200	14.910	14.910	28,033,931
2026-07-13	14.110	14.120	13.380	13.550	13.550	38,229,981
2026-07-10	14.610	14.790	14.220	14.240	14.240	35,257,173
2026-07-09	14.110	14.700	13.900	14.690	14.690	34,451,526
2026-07-08	14.800	14.910	13.950	14.150	14.150	43,318,486
2026-07-07	15.070	15.370	14.700	14.910	14.910	31,333,674
2026-07-06	15.680	15.940	15.010	15.030	15.030	39,593,932
2026-07-03	15.650	16.250	15.160	15.760	15.760	45,710,559
2026-07-02	16.200	16.370	15.620	15.680	15.680	45,030,018
2026-07-01	16.750	16.800	16.040	16.430	16.430	42,934,175
2026-06-30	16.680	17.150	16.620	16.790	16.790	37,875,950
2026-06-29	16.450	17.450	15.830	16.770	16.770	78,092,501
2026-06-26	15.950	17.350	15.630	16.420	16.420	68,075,084
2026-06-25	16.290	16.650	15.820	15.950	15.950	38,804,650
2026-06-24	16.280	16.490	15.950	16.290	16.290	37,905,198
2026-06-23	17.400	17.400	16.260	16.330	16.330	42,245,465
2026-06-22	17.540	17.850	17.040	17.500	17.500	47,812,830
2026-06-18	17.570	18.080	17.350	17.520	17.520	44,649,094
2026-06-17	17.300	17.580	17.080	17.340	17.340	39,830,237
2026-06-16	16.390	17.460	16.320	17.390	17.390	74,211,217
2026-06-15	15.010	16.300	14.880	16.300	16.300	52,147,198
2026-06-12	15.500	15.770	14.710	14.820	14.820	44,918,521
2026-06-11	15.680	15.760	14.930	15.230	15.230	43,261,170
2026-06-10	16.100	16.370	15.400	15.850	15.850	47,371,581
2026-06-09	16.170	16.460	15.380	16.350	16.350	50,815,423
2026-06-08	16.520	17.010	15.950	16.010	16.010	55,197,146
2026-06-05	17.750	17.890	16.850	17.240	17.240	49,159,520
2026-06-04	17.380	18.240	17.150	17.790	17.790	47,077,946
2026-06-03	17.230	18.150	17.040	17.550	17.550	49,808,404
2026-06-02	17.380	17.670	16.610	17.230	17.230	51,828,266
2026-06-01	17.580	18.380	17.390	17.440	17.440	51,164,638
2026-05-29	18.600	18.900	17.390	17.900	17.900	58,248,970
2026-05-28	18.270	18.770	17.910	18.600	18.600	52,914,869
2026-05-27	18.830	19.550	18.280	18.350	18.350	59,501,798
2026-05-26	18.440	19.480	18.350	18.980	18.830	89,504,336
2026-05-25	17.980	18.790	17.880	18.510	18.364	103,670,985
2026-05-22	16.180	17.520	15.940	17.520	17.382	82,983,920
2026-05-21	16.730	16.870	15.910	15.930	15.804	45,899,983
2026-05-20	16.500	16.800	16.300	16.620	16.489	39,735,859
2026-05-19	16.300	16.720	15.700	16.660	16.660	62,728,562
2026-05-18	16.990	16.990	16.110	16.260	16.260	72,970,143
2026-05-15	18.850	18.880	16.940	17.060	17.060	105,717,997
2026-05-14	19.020	19.450	18.650	18.810	18.810	67,825,344
2026-05-13	18.920	19.210	18.670	18.990	18.990	41,561,749
2026-05-12	19.320	19.700	18.760	18.880	18.880	53,824,494
2026-05-11	19.130	19.450	18.990	19.210	19.210	58,643,688
2026-05-08	18.810	19.300	18.330	19.100	19.100	61,399,057
2026-05-07	19.080	19.340	18.810	18.930	18.930	49,921,511
2026-05-06	19.030	19.320	18.600	19.050	19.050	58,832,408
2026-04-30	18.700	19.090	18.600	18.740	18.740	44,190,754
2026-04-29	18.640	18.960	18.130	18.690	18.690	47,236,955
2026-04-28	19.000	19.090	18.400	18.590	18.590	58,983,666
2026-04-27	17.920	19.340	17.920	18.900	18.900	97,204,587
2026-04-24	18.000	18.100	17.620	17.750	17.750	28,535,982
2026-04-23	18.050	18.480	17.640	18.150	18.150	45,209,695
2026-04-22	17.110	17.970	17.010	17.870	17.870	55,466,307

← NewerPage 2 of 21 · 1,216 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.