Hangzhou First PV Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18.050 | 19.870 | 18.000 | 19.870 | 19.870 | 85,964,227 |
| 2024-10-24 | 18.000 | 18.610 | 17.780 | 18.060 | 18.060 | 45,446,176 |
| 2024-10-23 | 17.590 | 19.510 | 17.440 | 18.200 | 18.200 | 81,378,964 |
| 2024-10-22 | 16.650 | 17.980 | 16.500 | 17.740 | 17.740 | 58,125,928 |
| 2024-10-21 | 16.080 | 17.160 | 15.970 | 16.780 | 16.780 | 58,514,677 |
| 2024-10-18 | 15.480 | 16.280 | 15.380 | 15.970 | 15.970 | 48,974,496 |
| 2024-10-17 | 15.280 | 15.660 | 15.150 | 15.450 | 15.450 | 38,070,337 |
| 2024-10-16 | 15.070 | 15.480 | 14.900 | 15.250 | 15.250 | 36,340,546 |
| 2024-10-15 | 15.500 | 15.940 | 15.360 | 15.370 | 15.370 | 34,401,182 |
| 2024-10-14 | 15.890 | 15.960 | 15.230 | 15.840 | 15.840 | 47,996,680 |
| 2024-10-11 | 16.250 | 16.250 | 15.350 | 15.660 | 15.660 | 40,494,423 |
| 2024-10-10 | 17.150 | 17.290 | 16.160 | 16.300 | 16.300 | 47,766,666 |
| 2024-10-09 | 18.100 | 18.100 | 16.920 | 16.920 | 16.920 | 72,022,415 |
| 2024-10-08 | 19.430 | 19.430 | 17.200 | 18.800 | 18.800 | 98,738,106 |
| 2024-09-30 | 16.930 | 17.660 | 16.280 | 17.660 | 17.660 | 66,382,859 |
| 2024-09-27 | 15.100 | 16.100 | 15.080 | 16.050 | 16.050 | 37,593,190 |
| 2024-09-26 | 14.060 | 14.830 | 13.770 | 14.830 | 14.830 | 43,692,001 |
| 2024-09-25 | 14.680 | 14.970 | 14.000 | 14.060 | 14.060 | 47,397,008 |
| 2024-09-24 | 13.690 | 14.580 | 13.520 | 14.460 | 14.460 | 36,169,990 |
| 2024-09-23 | 13.880 | 13.990 | 13.480 | 13.550 | 13.550 | 18,562,417 |
| 2024-09-20 | 13.950 | 14.030 | 13.370 | 13.910 | 13.910 | 29,500,898 |
| 2024-09-19 | 13.930 | 14.300 | 13.690 | 14.060 | 14.060 | 16,973,555 |
| 2024-09-18 | 14.150 | 14.200 | 13.640 | 13.780 | 13.780 | 15,542,534 |
| 2024-09-13 | 14.400 | 14.540 | 14.040 | 14.060 | 14.060 | 17,897,823 |
| 2024-09-12 | 14.400 | 15.230 | 14.350 | 14.430 | 14.430 | 30,330,759 |
| 2024-09-11 | 14.030 | 14.600 | 13.980 | 14.400 | 14.400 | 22,790,023 |
| 2024-09-10 | 14.200 | 14.280 | 13.950 | 14.110 | 14.110 | 13,182,149 |
| 2024-09-09 | 14.300 | 14.490 | 14.080 | 14.160 | 14.160 | 12,482,547 |
| 2024-09-06 | 15.110 | 15.110 | 14.290 | 14.300 | 14.300 | 25,102,115 |
| 2024-09-05 | 15.310 | 15.630 | 15.100 | 15.110 | 15.110 | 17,055,508 |
| 2024-09-04 | 15.250 | 15.700 | 15.150 | 15.320 | 15.320 | 22,172,700 |
| 2024-09-03 | 15.120 | 15.680 | 14.900 | 15.330 | 15.330 | 21,649,267 |
| 2024-09-02 | 15.250 | 15.720 | 15.100 | 15.150 | 15.150 | 22,603,518 |
| 2024-08-30 | 15.050 | 15.550 | 15.020 | 15.390 | 15.390 | 30,872,936 |
| 2024-08-29 | 14.740 | 15.480 | 14.580 | 15.180 | 15.180 | 31,122,246 |
| 2024-08-28 | 14.590 | 14.910 | 14.430 | 14.800 | 14.800 | 24,388,620 |
| 2024-08-27 | 14.050 | 15.110 | 13.920 | 14.680 | 14.680 | 47,269,595 |
| 2024-08-26 | 13.800 | 14.500 | 13.800 | 14.060 | 14.060 | 23,936,552 |
| 2024-08-23 | 13.680 | 14.250 | 13.530 | 13.970 | 13.970 | 27,182,740 |
| 2024-08-22 | 14.190 | 14.250 | 13.640 | 13.700 | 13.700 | 25,138,478 |
| 2024-08-21 | 14.500 | 14.500 | 14.110 | 14.150 | 14.150 | 23,020,931 |
| 2024-08-20 | 14.860 | 14.970 | 14.360 | 14.500 | 14.500 | 23,352,442 |
| 2024-08-19 | 15.000 | 15.090 | 14.720 | 14.900 | 14.900 | 24,267,698 |
| 2024-08-16 | 15.480 | 15.520 | 15.050 | 15.060 | 15.060 | 27,353,365 |
| 2024-08-15 | 15.300 | 15.960 | 15.160 | 15.580 | 15.580 | 31,780,825 |
| 2024-08-14 | 16.020 | 16.250 | 15.220 | 15.410 | 15.410 | 32,751,012 |
| 2024-08-13 | 15.870 | 16.080 | 15.450 | 15.770 | 15.770 | 35,603,563 |
| 2024-08-12 | 16.160 | 16.380 | 15.600 | 16.250 | 16.250 | 38,072,162 |
| 2024-08-09 | 16.280 | 16.480 | 15.880 | 15.910 | 15.910 | 25,766,624 |
| 2024-08-08 | 16.410 | 16.630 | 16.100 | 16.350 | 16.350 | 31,912,826 |
| 2024-08-07 | 16.230 | 16.740 | 15.920 | 16.490 | 16.490 | 68,840,978 |
| 2024-08-06 | 15.000 | 16.100 | 15.000 | 16.100 | 16.100 | 58,790,584 |
| 2024-08-05 | 14.750 | 15.300 | 14.570 | 14.640 | 14.640 | 23,999,465 |
| 2024-08-02 | 15.130 | 15.390 | 14.740 | 14.800 | 14.800 | 22,044,158 |
| 2024-08-01 | 15.440 | 15.590 | 15.120 | 15.150 | 15.150 | 24,798,152 |
| 2024-07-31 | 14.800 | 15.670 | 14.730 | 15.520 | 15.520 | 37,724,792 |
| 2024-07-30 | 14.900 | 15.150 | 14.510 | 14.880 | 14.880 | 33,851,762 |
| 2024-07-29 | 15.500 | 15.500 | 14.840 | 15.020 | 15.020 | 38,169,393 |
| 2024-07-26 | 14.780 | 15.790 | 14.670 | 15.450 | 15.450 | 71,639,290 |
| 2024-07-25 | 13.440 | 14.780 | 13.360 | 14.780 | 14.780 | 47,568,372 |
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.