Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.030	12.300	12.030	12.220	12.220	22,514,669
2025-04-22	11.980	12.110	11.910	12.030	12.030	16,941,197
2025-04-21	12.000	12.070	11.900	12.030	12.030	13,168,104
2025-04-18	12.050	12.080	11.930	11.990	11.990	12,481,371
2025-04-17	12.050	12.140	12.000	12.110	12.110	14,160,310
2025-04-16	12.270	12.270	11.950	12.170	12.170	18,756,399
2025-04-15	12.480	12.480	12.170	12.280	12.280	20,978,670
2025-04-14	12.500	12.690	12.420	12.470	12.470	34,542,173
2025-04-11	12.420	12.500	12.320	12.400	12.400	27,256,214
2025-04-10	12.950	12.980	12.310	12.540	12.540	43,883,054
2025-04-09	12.230	12.560	11.900	12.530	12.530	26,346,601
2025-04-08	12.520	12.660	12.110	12.470	12.470	24,939,217
2025-04-07	13.000	13.150	12.410	12.410	12.410	30,639,286
2025-04-03	13.650	13.840	13.580	13.790	13.790	11,680,370
2025-04-02	13.860	13.960	13.700	13.740	13.740	17,157,877
2025-04-01	14.070	14.220	13.800	13.860	13.860	25,202,500
2025-03-31	14.210	14.240	13.950	14.070	14.070	13,911,472
2025-03-28	14.410	14.610	14.250	14.290	14.290	13,871,216
2025-03-27	14.610	14.650	14.370	14.430	14.430	15,466,752
2025-03-26	14.480	14.900	14.480	14.700	14.700	22,501,681
2025-03-25	14.400	14.690	14.370	14.490	14.490	12,920,833
2025-03-24	14.540	14.580	14.220	14.420	14.420	18,721,769
2025-03-21	14.670	14.870	14.520	14.540	14.540	17,208,425
2025-03-20	14.840	14.890	14.680	14.700	14.700	17,869,509
2025-03-19	15.180	15.180	14.800	14.860	14.860	26,812,773
2025-03-18	15.080	15.210	14.990	15.190	15.190	16,673,207
2025-03-17	15.010	15.450	15.010	15.080	15.080	23,618,910
2025-03-14	14.650	15.020	14.640	14.970	14.970	25,612,038
2025-03-13	14.850	14.940	14.600	14.670	14.670	17,711,735
2025-03-12	15.220	15.270	14.850	14.890	14.890	31,313,603
2025-03-11	15.200	15.350	14.990	15.200	15.200	29,791,913
2025-03-10	15.340	15.590	15.180	15.440	15.440	22,896,133
2025-03-07	15.050	15.570	14.840	15.380	15.380	42,915,853
2025-03-06	15.000	15.260	14.800	15.150	15.150	26,558,001
2025-03-05	15.290	15.310	14.830	14.900	14.900	26,136,939
2025-03-04	14.980	15.380	14.900	15.300	15.300	30,128,618
2025-03-03	14.820	15.500	14.820	15.030	15.030	41,659,474
2025-02-28	15.150	15.250	14.730	14.860	14.860	29,291,833
2025-02-27	15.300	15.370	14.920	15.140	15.140	36,825,288
2025-02-26	14.700	15.720	14.700	15.290	15.290	77,979,852
2025-02-25	14.250	14.770	14.120	14.540	14.540	33,792,589
2025-02-24	14.100	14.430	14.000	14.350	14.350	29,801,698
2025-02-21	14.100	14.200	13.850	14.150	14.150	34,794,917
2025-02-20	14.300	14.300	14.060	14.110	14.110	26,251,143
2025-02-19	14.320	14.380	14.000	14.380	14.380	39,392,166
2025-02-18	14.770	14.950	14.350	14.350	14.350	27,555,411
2025-02-17	14.610	14.930	14.470	14.770	14.770	26,894,628
2025-02-14	14.590	14.790	14.450	14.610	14.610	21,923,400
2025-02-13	14.830	14.900	14.600	14.610	14.610	16,174,953
2025-02-12	14.680	14.860	14.600	14.810	14.810	19,560,209
2025-02-11	15.050	15.070	14.540	14.680	14.680	24,869,563
2025-02-10	15.390	15.390	14.850	15.080	15.080	33,066,600
2025-02-07	14.740	15.890	14.710	15.440	15.440	52,113,935
2025-02-06	14.500	14.970	14.330	14.780	14.780	21,445,584
2025-02-05	14.480	14.650	14.300	14.550	14.550	17,794,828
2025-01-27	14.350	14.680	14.330	14.560	14.560	27,035,997
2025-01-24	13.750	14.700	13.650	14.460	14.460	48,873,679
2025-01-23	13.850	14.080	13.670	13.680	13.680	19,342,128
2025-01-22	13.810	13.870	13.610	13.700	13.700	17,451,713
2025-01-21	14.360	14.400	13.820	13.900	13.900	20,863,942

← NewerPage 7 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.