Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.110	15.140	14.710	14.830	14.830	20,780,140
2025-10-21	15.160	15.240	15.030	15.200	15.200	15,201,487
2025-10-20	15.580	15.630	15.020	15.160	15.160	21,858,725
2025-10-17	15.900	16.230	15.370	15.380	15.380	25,801,916
2025-10-16	16.090	16.150	15.850	15.900	15.900	19,933,019
2025-10-15	15.820	16.300	15.700	16.080	16.080	33,623,333
2025-10-14	15.500	16.300	15.490	15.750	15.750	39,115,392
2025-10-13	15.200	15.570	15.130	15.410	15.410	23,418,688
2025-10-10	16.220	16.220	15.830	15.970	15.970	23,702,493
2025-10-09	15.800	16.450	15.600	16.270	16.270	31,340,184
2025-09-30	15.600	15.820	15.520	15.700	15.700	17,353,058
2025-09-29	15.580	15.760	15.390	15.610	15.610	19,014,851
2025-09-26	15.520	15.850	15.440	15.480	15.480	21,097,714
2025-09-25	15.820	15.910	15.490	15.560	15.560	23,772,026
2025-09-24	15.300	15.850	15.240	15.800	15.800	23,558,867
2025-09-23	15.550	15.620	15.010	15.360	15.360	25,036,569
2025-09-22	15.700	15.740	15.270	15.520	15.520	29,778,881
2025-09-19	15.710	15.800	15.580	15.750	15.750	22,064,092
2025-09-18	16.200	16.200	15.490	15.710	15.710	37,410,217
2025-09-17	16.320	16.340	16.010	16.310	16.310	22,003,556
2025-09-16	16.700	16.900	16.050	16.310	16.310	23,777,212
2025-09-15	16.550	16.850	16.290	16.550	16.550	29,125,606
2025-09-12	16.500	16.980	16.410	16.550	16.550	35,964,579
2025-09-11	15.780	16.770	15.710	16.610	16.610	58,885,268
2025-09-10	16.000	16.150	15.550	15.740	15.740	28,462,420
2025-09-09	16.200	16.380	15.950	16.100	16.100	28,455,087
2025-09-08	16.280	16.620	15.900	16.220	16.220	53,048,927
2025-09-05	15.320	16.450	15.200	16.130	16.130	80,829,951
2025-09-04	14.590	15.410	14.590	15.320	15.320	80,485,626
2025-09-03	14.390	14.920	14.390	14.590	14.590	36,013,406
2025-09-02	14.720	14.950	14.380	14.390	14.390	32,023,557
2025-09-01	15.020	15.040	14.580	14.780	14.780	34,002,891
2025-08-29	14.900	15.110	14.720	15.010	15.010	32,710,363
2025-08-28	14.550	14.940	14.440	14.940	14.940	36,304,188
2025-08-27	14.700	14.920	14.570	14.570	14.570	41,611,639
2025-08-26	14.650	14.780	14.490	14.720	14.720	28,304,463
2025-08-25	14.580	14.740	14.520	14.650	14.650	31,913,108
2025-08-22	14.420	14.650	14.350	14.550	14.550	28,222,786
2025-08-21	14.530	14.700	14.370	14.460	14.460	27,209,944
2025-08-20	14.620	14.740	14.380	14.600	14.600	45,048,623
2025-08-19	14.300	14.670	14.180	14.390	14.390	35,684,294
2025-08-18	14.370	14.460	14.200	14.330	14.330	34,518,502
2025-08-15	13.700	14.370	13.700	14.230	14.230	43,741,929
2025-08-14	13.960	14.020	13.670	13.720	13.720	28,731,796
2025-08-13	14.080	14.150	13.890	14.010	14.010	35,631,190
2025-08-12	14.200	14.240	13.970	14.080	14.080	26,150,779
2025-08-11	14.010	14.390	13.920	14.250	14.250	38,514,710
2025-08-08	13.940	14.320	13.870	14.000	14.000	38,838,610
2025-08-07	13.900	14.040	13.700	13.980	13.980	38,444,968
2025-08-06	14.230	14.230	13.600	13.960	13.960	74,323,084
2025-08-05	14.450	14.540	14.210	14.500	14.500	31,823,535
2025-08-04	14.440	14.490	14.100	14.360	14.360	34,252,315
2025-08-01	14.600	15.170	14.430	14.540	14.540	66,045,400
2025-07-31	14.690	15.050	14.600	14.630	14.630	62,639,089
2025-07-30	14.910	15.090	14.730	14.870	14.870	112,681,757
2025-07-29	13.350	14.690	13.350	14.690	14.690	119,624,319
2025-07-28	13.500	13.500	13.280	13.350	13.350	23,332,929
2025-07-25	13.690	13.770	13.500	13.540	13.540	17,774,880
2025-07-24	13.400	13.750	13.350	13.730	13.730	31,667,167
2025-07-23	13.600	14.000	13.500	13.550	13.550	39,031,225

← NewerPage 5 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.