Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.280	17.530	17.030	17.250	17.250	33,403,889
2026-04-20	17.200	17.590	17.040	17.230	17.230	40,612,348
2026-04-17	17.480	17.570	16.910	17.190	17.190	55,012,855
2026-04-16	17.730	17.910	17.430	17.550	17.550	42,241,695
2026-04-15	17.870	18.430	17.620	17.750	17.750	42,023,645
2026-04-14	17.480	18.140	17.100	17.720	17.720	50,215,047
2026-04-13	17.570	17.830	17.100	17.300	17.300	50,521,605
2026-04-10	17.810	18.200	17.350	17.620	17.620	57,292,097
2026-04-09	18.230	18.250	17.680	17.730	17.730	42,463,351
2026-04-08	17.500	18.560	17.450	18.520	18.520	64,708,423
2026-04-07	16.600	17.260	16.420	16.880	16.880	30,305,525
2026-04-03	17.520	17.610	16.750	16.850	16.850	37,374,676
2026-04-02	17.770	17.960	17.490	17.670	17.670	26,708,146
2026-04-01	17.950	18.310	17.180	17.890	17.890	49,480,391
2026-03-31	18.860	19.500	17.550	17.550	17.550	60,849,531
2026-03-30	19.170	19.490	18.200	18.900	18.900	59,492,848
2026-03-27	17.960	19.880	17.860	19.540	19.540	80,743,840
2026-03-26	18.680	19.070	18.070	18.210	18.210	47,379,159
2026-03-25	19.130	19.560	18.600	18.790	18.790	63,334,338
2026-03-24	19.200	19.570	18.340	19.500	19.500	79,260,333
2026-03-23	19.280	19.920	18.880	19.120	19.120	87,228,041
2026-03-20	18.110	19.990	17.520	19.280	19.280	114,120,996
2026-03-19	18.000	18.880	17.920	18.250	18.250	69,043,015
2026-03-18	18.030	18.800	17.930	18.140	18.140	64,352,017
2026-03-17	17.130	18.580	17.130	17.920	17.920	84,362,628
2026-03-16	17.470	17.580	17.070	17.130	17.130	28,596,714
2026-03-13	17.780	18.130	17.420	17.470	17.470	29,848,684
2026-03-12	17.910	18.100	17.470	17.810	17.810	32,249,354
2026-03-11	17.770	18.280	17.570	17.880	17.880	41,449,649
2026-03-10	17.590	17.820	17.080	17.720	17.720	39,588,475
2026-03-09	17.010	17.550	16.700	17.420	17.420	35,437,678
2026-03-06	17.030	17.310	16.720	17.110	17.110	26,012,901
2026-03-05	17.830	17.890	17.040	17.190	17.190	35,903,330
2026-03-04	17.100	17.830	17.100	17.580	17.580	34,465,668
2026-03-03	18.230	18.710	17.450	17.640	17.640	52,289,680
2026-03-02	17.810	18.540	17.740	18.220	18.220	44,993,600
2026-02-27	17.660	18.580	17.600	18.100	18.100	49,985,563
2026-02-26	18.080	18.090	17.640	17.760	17.760	46,191,524
2026-02-25	18.350	18.480	17.870	18.240	18.240	52,076,250
2026-02-24	18.230	18.310	17.970	18.150	18.150	32,453,997
2026-02-13	18.540	18.680	18.010	18.040	18.040	33,516,712
2026-02-12	18.740	19.040	18.660	18.710	18.710	39,585,242
2026-02-11	19.020	19.450	18.790	18.810	18.810	41,567,532
2026-02-10	19.870	20.160	19.110	19.230	19.230	50,594,981
2026-02-09	18.920	19.910	18.750	19.500	19.500	87,237,843
2026-02-06	18.090	18.780	17.820	18.480	18.480	58,164,240
2026-02-05	19.160	19.210	18.280	18.600	18.600	83,110,824
2026-02-04	19.310	20.030	18.710	20.000	20.000	151,136,405
2026-02-03	17.360	18.700	17.300	18.700	18.700	99,897,748
2026-02-02	17.200	17.430	16.880	17.000	17.000	46,950,603
2026-01-30	17.510	17.600	16.410	17.010	17.010	71,671,234
2026-01-29	17.630	18.450	17.310	17.840	17.840	69,332,604
2026-01-28	18.390	18.450	17.650	17.790	17.790	72,734,439
2026-01-27	17.700	19.080	17.550	18.740	18.740	128,497,112
2026-01-26	18.650	18.870	17.640	17.870	17.870	157,039,588
2026-01-23	16.010	17.310	15.960	17.310	17.310	73,775,372
2026-01-22	15.510	15.980	15.200	15.740	15.740	42,346,480
2026-01-21	15.400	15.690	15.100	15.490	15.490	41,270,000
2026-01-20	15.490	16.180	15.300	15.420	15.420	95,881,001
2026-01-19	14.210	15.600	14.100	15.320	15.320	91,049,489

← NewerPage 3 of 5 · 243 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.