Hangzhou First PV Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.360	14.480	14.220	14.270	14.270	12,710,895
2025-01-17	14.500	14.630	14.270	14.310	14.310	13,433,789
2025-01-16	14.400	14.730	14.260	14.500	14.500	21,582,861
2025-01-15	14.080	14.780	13.890	14.480	14.480	38,932,703
2025-01-14	13.410	14.050	13.330	14.050	14.050	29,211,161
2025-01-13	13.480	13.580	13.360	13.400	13.400	17,563,742
2025-01-10	13.970	14.000	13.580	13.580	13.580	15,343,015
2025-01-09	14.100	14.230	13.960	13.990	13.990	13,797,464
2025-01-08	14.200	14.310	13.930	14.130	14.130	16,954,135
2025-01-07	14.200	14.330	14.060	14.280	14.280	11,791,808
2025-01-06	14.160	14.430	14.080	14.300	14.300	12,981,799
2025-01-03	14.520	14.600	14.050	14.160	14.160	16,958,400
2025-01-02	14.800	14.800	14.350	14.420	14.420	18,667,773
2024-12-31	15.180	15.330	14.800	14.800	14.800	17,860,861
2024-12-30	15.110	15.400	15.080	15.190	15.190	14,632,556
2024-12-27	15.320	15.330	15.080	15.210	15.210	21,230,481
2024-12-26	15.710	15.780	15.260	15.360	15.360	24,512,123
2024-12-25	16.000	16.030	15.630	15.700	15.700	12,508,464
2024-12-24	15.520	15.920	15.510	15.910	15.910	20,020,954
2024-12-23	15.530	15.800	15.470	15.510	15.510	15,526,862
2024-12-20	15.500	15.700	15.420	15.580	15.580	13,503,103
2024-12-19	15.510	15.570	15.260	15.560	15.560	14,667,552
2024-12-18	15.510	15.750	15.430	15.670	15.670	14,110,858
2024-12-17	15.440	15.860	15.440	15.500	15.500	21,755,397
2024-12-16	15.750	15.760	15.350	15.460	15.460	24,949,888
2024-12-13	16.220	16.260	15.750	15.780	15.780	26,152,362
2024-12-12	16.390	16.400	16.130	16.310	16.310	18,614,359
2024-12-11	16.310	16.480	16.220	16.380	16.380	15,824,682
2024-12-10	16.900	16.900	16.340	16.370	16.370	25,600,170
2024-12-09	16.390	16.600	16.230	16.460	16.460	20,848,525
2024-12-06	16.370	16.570	15.860	16.500	16.500	34,676,487
2024-12-05	16.620	16.680	16.220	16.360	16.360	32,332,604
2024-12-04	17.200	17.270	16.520	16.620	16.620	27,815,944
2024-12-03	17.690	17.890	17.200	17.250	17.250	28,370,498
2024-12-02	17.130	17.390	16.660	17.350	17.350	24,643,080
2024-11-29	17.360	17.620	17.110	17.470	17.470	20,513,102
2024-11-28	17.270	17.670	17.220	17.310	17.310	20,537,103
2024-11-27	16.550	17.700	16.410	17.440	17.440	47,477,165
2024-11-26	16.530	16.870	16.300	16.390	16.390	15,348,299
2024-11-25	16.250	16.570	16.180	16.480	16.480	14,839,947
2024-11-22	16.960	17.000	16.290	16.300	16.300	19,920,363
2024-11-21	17.360	17.480	16.880	17.050	17.050	20,293,092
2024-11-20	17.290	17.300	16.850	17.090	17.090	20,738,090
2024-11-19	16.580	17.310	16.510	17.290	17.290	25,647,820
2024-11-18	16.680	16.990	16.250	16.490	16.490	25,330,305
2024-11-15	17.550	17.780	16.730	16.750	16.750	31,073,326
2024-11-14	18.300	18.350	17.580	17.610	17.610	25,173,051
2024-11-13	18.030	18.300	17.670	18.190	18.190	29,341,109
2024-11-12	18.350	19.000	17.870	18.030	18.030	41,765,607
2024-11-11	17.480	18.440	17.410	18.440	18.440	42,764,740
2024-11-08	17.920	18.310	17.580	17.610	17.610	38,635,304
2024-11-07	17.620	17.890	17.350	17.800	17.800	36,806,254
2024-11-06	17.910	18.430	17.780	18.170	18.170	40,170,996
2024-11-05	17.540	17.970	17.500	17.890	17.890	27,978,225
2024-11-04	17.440	18.000	17.370	17.630	17.630	27,339,524
2024-11-01	18.060	18.150	17.270	17.620	17.620	49,464,780
2024-10-31	18.530	18.990	18.340	18.640	18.640	46,022,420
2024-10-30	17.870	18.420	17.740	18.270	18.270	28,635,953
2024-10-29	19.560	20.100	18.200	18.260	18.260	61,833,311
2024-10-28	19.870	19.870	18.700	19.180	19.180	69,087,373

← NewerPage 8 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.