Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.510	13.600	13.330	13.570	13.570	25,302,266
2025-07-21	13.400	13.530	13.390	13.490	13.490	16,124,135
2025-07-18	13.400	13.610	13.300	13.380	13.380	18,423,909
2025-07-17	13.420	13.630	13.300	13.480	13.480	33,742,794
2025-07-16	13.310	13.360	13.200	13.290	13.290	15,949,215
2025-07-15	13.440	13.520	13.230	13.280	13.280	20,451,484
2025-07-14	13.700	13.840	13.490	13.510	13.510	34,734,742
2025-07-11	14.170	14.200	13.710	13.800	13.800	34,408,539
2025-07-10	13.960	14.400	13.890	14.090	14.090	30,427,871
2025-07-09	14.390	14.580	14.190	14.210	14.210	28,346,281
2025-07-08	13.660	14.720	13.660	14.480	14.480	56,408,672
2025-07-07	13.510	13.960	13.490	13.710	13.710	23,983,219
2025-07-04	13.740	13.840	13.530	13.580	13.580	29,808,097
2025-07-03	13.360	13.780	13.160	13.710	13.710	37,974,417
2025-07-02	13.060	13.420	12.960	13.400	13.400	42,444,458
2025-07-01	12.870	13.090	12.810	12.980	12.980	15,933,608
2025-06-30	12.750	12.970	12.750	12.960	12.960	18,338,841
2025-06-27	12.670	12.850	12.600	12.690	12.690	15,235,958
2025-06-26	12.780	12.860	12.600	12.620	12.620	13,877,566
2025-06-25	12.710	12.800	12.590	12.790	12.790	15,423,125
2025-06-24	12.530	12.710	12.430	12.710	12.710	15,004,713
2025-06-23	12.560	12.790	12.430	12.690	12.690	13,596,159
2025-06-20	12.710	12.870	12.550	12.690	12.690	18,081,508
2025-06-19	12.760	12.840	12.540	12.620	12.620	10,814,493
2025-06-18	12.650	12.800	12.600	12.790	12.790	11,155,204
2025-06-17	12.530	12.690	12.460	12.670	12.670	9,665,570
2025-06-16	12.420	12.580	12.380	12.540	12.540	9,559,585
2025-06-13	12.650	12.730	12.360	12.500	12.500	18,523,771
2025-06-12	12.640	12.930	12.630	12.730	12.730	18,709,584
2025-06-11	12.640	12.860	12.610	12.640	12.640	17,007,855
2025-06-10	12.900	12.970	12.520	12.680	12.680	22,359,507
2025-06-09	12.220	13.010	12.220	12.910	12.910	37,876,877
2025-06-06	12.300	12.340	12.220	12.260	12.260	6,806,737
2025-06-05	12.180	12.280	12.080	12.270	12.270	9,782,468
2025-06-04	12.110	12.240	12.110	12.170	12.170	8,808,455
2025-06-03	12.050	12.140	12.010	12.110	12.110	8,335,404
2025-05-30	12.220	12.220	12.120	12.120	12.120	6,810,709
2025-05-29	12.070	12.250	12.030	12.230	12.230	11,494,627
2025-05-28	12.260	12.290	12.010	12.030	12.030	13,810,708
2025-05-27	12.360	12.360	12.140	12.270	12.270	9,685,785
2025-05-26	12.400	12.520	12.330	12.370	12.370	7,814,752
2025-05-23	12.580	12.660	12.400	12.400	12.400	9,848,574
2025-05-22	12.610	12.650	12.490	12.520	12.520	8,338,747
2025-05-21	12.720	12.810	12.640	12.640	12.640	8,848,673
2025-05-20	12.670	12.750	12.590	12.740	12.740	9,989,335
2025-05-19	12.640	12.700	12.510	12.690	12.690	8,569,735
2025-05-16	12.570	12.680	12.540	12.640	12.640	9,392,726
2025-05-15	12.830	12.850	12.540	12.570	12.570	14,930,015
2025-05-14	12.880	12.980	12.780	12.880	12.880	16,757,100
2025-05-13	12.800	13.260	12.720	12.970	12.970	38,153,898
2025-05-12	12.470	12.670	12.470	12.670	12.670	16,261,823
2025-05-09	12.520	12.570	12.370	12.390	12.390	11,311,174
2025-05-08	12.430	12.620	12.390	12.570	12.570	14,738,306
2025-05-07	12.660	12.690	12.380	12.490	12.490	17,562,265
2025-05-06	12.300	12.520	12.280	12.500	12.500	17,512,134
2025-04-30	12.210	12.370	12.200	12.260	12.260	12,978,848
2025-04-29	12.250	12.400	12.190	12.190	12.190	14,219,890
2025-04-28	11.990	12.360	11.970	12.290	12.290	24,703,494
2025-04-25	11.980	12.070	11.740	12.060	12.060	17,144,844
2025-04-24	12.180	12.220	11.940	11.940	11.940	16,726,967

← NewerPage 6 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.