Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.240	14.340	14.080	14.270	14.270	24,739,210
2026-01-15	14.000	14.280	13.930	14.180	14.180	25,275,458
2026-01-14	13.940	14.250	13.790	13.980	13.980	30,200,429
2026-01-13	14.300	14.320	13.890	14.060	14.060	33,453,446
2026-01-12	13.980	14.540	13.950	14.290	14.290	35,012,205
2026-01-09	14.260	14.340	13.980	14.080	14.080	32,260,710
2026-01-08	14.280	14.390	14.100	14.280	14.280	20,807,153
2026-01-07	14.300	14.380	14.140	14.250	14.250	19,925,698
2026-01-06	13.990	14.360	13.970	14.300	14.300	25,333,809
2026-01-05	14.100	14.150	13.840	13.970	13.970	21,443,143
2025-12-31	14.030	14.150	13.950	13.960	13.960	20,822,917
2025-12-30	14.010	14.150	13.850	14.030	14.030	24,005,116
2025-12-29	14.050	14.200	13.920	14.050	14.050	19,268,119
2025-12-26	13.700	14.240	13.700	14.050	14.050	28,980,144
2025-12-25	13.550	13.700	13.510	13.620	13.620	13,760,031
2025-12-24	13.220	13.620	13.140	13.600	13.600	21,463,835
2025-12-23	13.350	13.420	13.210	13.250	13.250	12,534,371
2025-12-22	13.250	13.470	13.220	13.350	13.350	17,143,088
2025-12-19	13.160	13.380	13.140	13.250	13.250	19,304,020
2025-12-18	13.200	13.270	13.060	13.170	13.170	14,676,852
2025-12-17	13.250	13.300	12.970	13.270	13.270	24,320,747
2025-12-16	13.450	13.520	13.200	13.230	13.230	22,009,258
2025-12-15	13.690	13.860	13.550	13.580	13.580	25,269,185
2025-12-12	13.570	13.870	13.250	13.870	13.870	51,190,484
2025-12-11	13.880	13.920	13.520	13.540	13.540	17,742,686
2025-12-10	13.750	13.920	13.580	13.830	13.830	18,448,338
2025-12-09	13.910	13.920	13.720	13.830	13.830	12,184,068
2025-12-08	14.030	14.070	13.880	13.910	13.910	14,726,351
2025-12-05	13.850	14.040	13.750	14.030	14.030	12,544,487
2025-12-04	13.740	13.830	13.650	13.790	13.790	9,937,082
2025-12-03	13.960	14.010	13.760	13.780	13.780	12,293,255
2025-12-02	14.040	14.070	13.860	13.960	13.960	14,533,818
2025-12-01	14.150	14.200	13.940	14.130	14.130	19,306,154
2025-11-28	14.050	14.160	13.970	14.110	14.110	9,294,786
2025-11-27	13.950	14.210	13.920	14.090	14.090	15,032,093
2025-11-26	14.180	14.200	13.900	13.950	13.950	16,778,385
2025-11-25	14.080	14.260	13.950	14.160	14.160	20,777,067
2025-11-24	14.310	14.320	13.660	14.120	14.120	25,016,176
2025-11-21	14.560	14.660	13.980	14.140	14.140	34,790,528
2025-11-20	14.940	15.050	14.680	14.720	14.720	15,479,998
2025-11-19	15.010	15.300	14.660	14.930	14.930	22,896,509
2025-11-18	15.470	15.620	15.020	15.120	15.120	23,285,160
2025-11-17	15.950	16.190	15.330	15.510	15.510	27,718,843
2025-11-14	15.800	16.500	15.780	15.980	15.980	36,203,437
2025-11-13	15.730	16.080	15.700	15.940	15.940	30,268,700
2025-11-12	16.530	16.620	15.390	15.590	15.590	49,047,081
2025-11-11	16.630	16.920	16.550	16.600	16.600	28,770,488
2025-11-10	16.360	17.050	16.340	16.630	16.630	52,169,998
2025-11-07	15.880	16.420	15.760	16.350	16.350	43,403,212
2025-11-06	16.040	16.270	15.890	15.910	15.910	29,474,125
2025-11-05	15.760	16.320	15.670	16.050	16.050	27,660,702
2025-11-04	16.090	16.220	15.810	15.920	15.920	23,380,293
2025-11-03	15.700	16.170	15.500	16.100	16.100	39,938,107
2025-10-31	15.570	15.920	15.560	15.700	15.700	24,872,288
2025-10-30	15.710	15.840	15.500	15.610	15.610	29,368,155
2025-10-29	15.020	15.800	14.930	15.760	15.760	39,891,931
2025-10-28	15.000	15.340	14.950	15.040	15.040	20,520,941
2025-10-27	15.090	15.200	14.910	15.070	15.070	20,312,842
2025-10-24	14.990	15.220	14.910	15.030	15.030	22,242,898
2025-10-23	14.750	14.960	14.440	14.930	14.930	15,212,577

← NewerPage 4 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.