Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 15.400 | 16.070 | 15.180 | 15.360 | 15.360 | 6,167,261 |
| 2024-07-11 | 14.890 | 16.980 | 14.690 | 15.380 | 15.380 | 6,473,455 |
| 2024-07-10 | 14.550 | 14.710 | 14.220 | 14.340 | 14.340 | 1,835,104 |
| 2024-07-09 | 14.060 | 14.400 | 13.510 | 14.350 | 14.350 | 2,391,489 |
| 2024-07-08 | 14.550 | 14.650 | 13.930 | 13.930 | 13.930 | 1,436,395 |
| 2024-07-05 | 14.130 | 14.540 | 14.030 | 14.520 | 14.520 | 1,805,590 |
| 2024-07-04 | 15.150 | 15.200 | 14.200 | 14.230 | 14.230 | 1,777,965 |
| 2024-07-03 | 15.300 | 15.370 | 14.970 | 15.070 | 15.070 | 1,492,395 |
| 2024-07-02 | 15.230 | 15.540 | 15.230 | 15.320 | 15.320 | 1,509,560 |
| 2024-07-01 | 15.400 | 15.400 | 14.810 | 15.230 | 15.230 | 1,807,645 |
| 2024-06-28 | 14.790 | 15.400 | 14.700 | 15.170 | 15.170 | 2,298,090 |
| 2024-06-27 | 14.940 | 15.280 | 14.730 | 14.890 | 14.890 | 2,079,300 |
| 2024-06-26 | 14.090 | 14.940 | 13.770 | 14.930 | 14.930 | 2,360,645 |
| 2024-06-25 | 14.220 | 14.370 | 13.870 | 13.980 | 13.980 | 1,885,990 |
| 2024-06-24 | 15.270 | 15.280 | 14.080 | 14.150 | 14.150 | 2,720,885 |
| 2024-06-21 | 15.420 | 15.420 | 15.010 | 15.270 | 15.270 | 1,407,945 |
| 2024-06-20 | 15.920 | 15.980 | 15.400 | 15.420 | 15.420 | 2,327,690 |
| 2024-06-19 | 15.900 | 16.200 | 15.780 | 15.920 | 15.920 | 2,009,834 |
| 2024-06-18 | 15.490 | 16.030 | 14.950 | 15.940 | 15.940 | 3,619,590 |
| 2024-06-17 | 15.510 | 16.120 | 15.330 | 15.700 | 15.700 | 3,300,425 |
| 2024-06-14 | 15.490 | 15.550 | 15.080 | 15.550 | 15.550 | 1,938,525 |
| 2024-06-13 | 15.560 | 15.800 | 15.220 | 15.320 | 15.320 | 2,395,500 |
| 2024-06-12 | 14.750 | 15.590 | 14.670 | 15.390 | 15.390 | 2,508,345 |
| 2024-06-11 | 14.510 | 14.860 | 14.000 | 14.840 | 14.840 | 2,314,758 |
| 2024-06-07 | 14.580 | 14.980 | 14.360 | 14.660 | 14.660 | 2,883,790 |
| 2024-06-06 | 15.700 | 16.200 | 13.990 | 14.290 | 14.290 | 5,180,334 |
| 2024-06-05 | 15.700 | 15.900 | 15.200 | 15.430 | 15.430 | 3,237,845 |
| 2024-06-04 | 16.010 | 16.450 | 15.440 | 15.740 | 15.740 | 5,838,555 |
| 2024-06-03 | 18.170 | 18.700 | 16.510 | 16.830 | 16.830 | 8,890,405 |
| 2024-05-31 | 18.900 | 20.230 | 18.350 | 18.520 | 18.520 | 11,019,100 |
| 2024-05-30 | 17.270 | 18.590 | 16.970 | 17.690 | 17.690 | 5,202,159 |
| 2024-05-29 | 17.760 | 18.350 | 17.200 | 17.610 | 17.610 | 3,770,500 |
| 2024-05-28 | 17.000 | 17.800 | 16.910 | 17.480 | 17.480 | 3,016,345 |
| 2024-05-27 | 17.550 | 17.730 | 16.800 | 17.180 | 17.180 | 2,454,800 |
| 2024-05-24 | 17.880 | 17.990 | 17.310 | 17.360 | 17.360 | 2,107,200 |
| 2024-05-23 | 18.110 | 18.230 | 17.700 | 17.780 | 17.780 | 2,819,100 |
| 2024-05-22 | 17.980 | 18.300 | 17.900 | 18.110 | 18.110 | 2,658,695 |
| 2024-05-21 | 18.130 | 18.340 | 17.970 | 18.090 | 18.090 | 3,207,200 |
| 2024-05-20 | 18.320 | 19.000 | 18.050 | 18.230 | 18.230 | 5,705,470 |
| 2024-05-17 | 18.650 | 19.100 | 18.200 | 18.490 | 18.490 | 5,658,765 |
| 2024-05-16 | 18.140 | 18.680 | 18.000 | 18.650 | 18.650 | 5,566,695 |
| 2024-05-15 | 18.030 | 18.620 | 17.880 | 18.200 | 18.200 | 5,329,590 |
| 2024-05-14 | 17.670 | 18.150 | 17.330 | 18.150 | 18.150 | 4,393,609 |
| 2024-05-13 | 17.550 | 17.820 | 17.120 | 17.670 | 17.670 | 2,562,510 |
| 2024-05-10 | 17.550 | 17.860 | 17.320 | 17.670 | 17.670 | 4,146,775 |
| 2024-05-09 | 17.610 | 18.080 | 17.430 | 17.620 | 17.620 | 6,071,565 |
| 2024-05-08 | 18.700 | 18.980 | 17.630 | 17.860 | 17.860 | 9,551,134 |
| 2024-05-07 | 17.680 | 21.240 | 17.460 | 19.300 | 19.300 | 11,163,770 |
| 2024-05-06 | 18.000 | 18.100 | 17.500 | 17.700 | 17.700 | 4,339,100 |
| 2024-04-30 | 17.160 | 17.810 | 16.910 | 17.740 | 17.740 | 4,493,900 |
| 2024-04-29 | 16.470 | 17.420 | 16.470 | 17.160 | 17.160 | 3,617,700 |
| 2024-04-26 | 16.300 | 16.670 | 16.070 | 16.470 | 16.470 | 3,769,065 |
| 2024-04-25 | 16.500 | 16.720 | 15.940 | 16.290 | 16.290 | 3,467,435 |
| 2024-04-24 | 15.800 | 16.450 | 15.600 | 16.360 | 16.360 | 2,567,655 |
| 2024-04-23 | 15.290 | 15.910 | 15.210 | 15.770 | 15.770 | 1,602,600 |
| 2024-04-22 | 16.450 | 16.450 | 14.700 | 15.290 | 15.290 | 1,718,595 |
| 2024-04-19 | 16.630 | 16.670 | 15.650 | 15.850 | 15.850 | 1,993,240 |
| 2024-04-18 | 16.580 | 16.700 | 15.930 | 16.320 | 16.320 | 3,328,375 |
| 2024-04-17 | 15.170 | 16.700 | 15.170 | 16.430 | 16.430 | 5,166,524 |
| 2024-04-16 | 15.770 | 16.380 | 14.810 | 14.960 | 14.960 | 3,532,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-07 | 0.0500 CNY |
| 2020-07-06 | 0.0400 CNY |
| 2019-06-19 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.