Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	83.757	85.564	82.000	82.786	41.721	11,703,316
2022-01-28	84.107	85.429	79.500	81.429	41.037	12,731,817
2022-01-27	85.729	86.750	82.579	83.200	41.930	13,305,115
2022-01-26	85.000	88.843	84.343	86.464	43.575	21,325,756
2022-01-25	87.636	88.914	83.686	83.686	42.175	17,110,039
2022-01-24	83.286	88.422	81.714	88.072	44.385	15,956,280
2022-01-21	82.243	85.636	80.714	83.357	42.009	12,324,514
2022-01-20	82.293	83.557	80.636	82.614	41.635	11,477,079
2022-01-19	84.407	85.429	81.072	82.357	41.505	19,740,404
2022-01-18	84.700	86.065	83.650	85.215	42.945	11,767,424
2022-01-17	83.572	87.500	80.714	84.779	42.726	24,649,494
2022-01-14	77.107	81.986	76.557	81.429	41.037	21,085,631
2022-01-13	78.286	80.400	76.086	78.114	39.367	18,711,072
2022-01-12	74.286	78.272	74.286	78.136	39.378	22,886,334
2022-01-11	75.714	76.072	73.114	73.429	37.006	18,830,288
2022-01-10	76.214	77.264	74.322	75.750	38.175	27,919,563
2022-01-07	80.714	80.843	75.279	77.214	38.913	31,389,430
2022-01-06	80.000	81.500	79.421	80.857	40.749	27,393,791
2022-01-05	85.879	85.879	80.200	80.429	40.533	20,646,413
2022-01-04	93.072	93.072	84.643	84.764	42.718	26,644,947
2021-12-31	91.515	95.572	91.515	93.250	46.995	27,426,573
2021-12-30	86.343	90.214	84.314	87.665	44.180	18,830,535
2021-12-29	83.629	88.929	82.857	86.343	43.514	27,237,372
2021-12-28	78.572	82.821	77.957	82.407	41.530	18,228,287
2021-12-27	78.807	80.936	77.222	77.986	39.302	18,314,954
2021-12-24	82.493	83.072	78.872	79.857	40.245	13,203,699
2021-12-23	82.207	83.665	81.200	83.000	41.829	18,748,569
2021-12-22	83.286	84.200	81.543	82.179	41.415	13,281,656
2021-12-21	84.993	85.443	80.872	83.179	41.919	16,902,518
2021-12-20	87.857	88.800	83.557	84.286	42.477	23,859,768
2021-12-17	96.000	96.836	90.636	90.714	45.717	15,088,106
2021-12-16	95.114	95.714	93.936	95.700	48.230	7,189,447
2021-12-15	95.714	96.571	93.993	94.293	47.520	9,297,300
2021-12-14	96.672	97.357	94.929	95.464	48.111	8,214,803
2021-12-13	97.307	98.536	94.414	96.836	48.802	14,543,899
2021-12-10	89.286	97.857	89.000	97.357	49.065	31,391,782
2021-12-09	91.429	91.643	88.665	90.329	45.523	15,119,881
2021-12-08	87.536	91.015	86.286	90.965	45.843	17,030,885
2021-12-07	89.529	89.557	85.729	87.857	44.277	11,355,319
2021-12-06	87.893	90.000	87.000	88.665	44.684	12,578,323
2021-12-03	89.279	90.143	86.986	87.557	44.126	10,896,445
2021-12-02	88.379	89.857	87.857	89.279	44.993	11,214,856
2021-12-01	87.522	89.500	86.543	88.572	44.637	21,102,526
2021-11-30	89.414	89.664	86.286	86.857	43.773	11,608,365
2021-11-29	86.143	91.000	85.036	89.464	45.087	19,499,270
2021-11-26	84.436	87.771	84.286	86.857	43.773	22,301,344
2021-11-25	88.214	89.143	83.486	84.729	42.700	30,459,330
2021-11-24	94.286	94.357	87.929	88.607	44.655	29,571,012
2021-11-23	94.629	97.415	94.143	94.422	47.585	16,298,199
2021-11-22	93.457	95.236	92.272	95.000	47.877	18,848,357
2021-11-19	90.864	94.514	89.329	93.415	47.078	15,168,864
2021-11-18	92.536	92.714	90.493	90.864	45.792	13,392,629
2021-11-17	90.015	93.286	89.429	92.786	46.761	12,044,458
2021-11-16	92.929	95.507	90.000	90.329	45.523	14,485,998
2021-11-15	98.586	99.057	92.857	93.643	47.193	11,983,451
2021-11-12	95.714	98.429	95.393	98.422	49.601	15,090,751
2021-11-11	95.472	98.822	94.643	95.086	47.920	13,310,886
2021-11-10	93.214	95.643	92.286	95.071	47.913	12,660,069
2021-11-09	94.000	96.072	92.143	93.429	47.085	14,172,515
2021-11-08	89.243	92.772	87.714	92.686	46.710	15,109,602

← NewerPage 20 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.