Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 17.780 | 17.810 | 15.700 | 16.260 | 16.260 | 5,312,816 |
| 2024-04-12 | 17.920 | 18.400 | 17.650 | 17.910 | 17.910 | 3,477,783 |
| 2024-04-11 | 17.510 | 18.470 | 17.420 | 17.950 | 17.950 | 4,349,754 |
| 2024-04-10 | 17.760 | 18.360 | 17.430 | 17.710 | 17.710 | 5,104,545 |
| 2024-04-09 | 16.830 | 17.830 | 16.100 | 17.830 | 17.830 | 4,778,690 |
| 2024-04-08 | 16.850 | 17.460 | 16.330 | 17.000 | 17.000 | 2,819,900 |
| 2024-04-03 | 17.180 | 17.270 | 16.430 | 16.660 | 16.660 | 1,534,125 |
| 2024-04-02 | 17.250 | 17.430 | 17.000 | 17.060 | 17.060 | 1,470,776 |
| 2024-04-01 | 17.050 | 17.260 | 16.960 | 17.210 | 17.210 | 1,459,200 |
| 2024-03-29 | 16.530 | 16.800 | 16.100 | 16.780 | 16.780 | 1,833,690 |
| 2024-03-28 | 15.850 | 16.660 | 15.580 | 16.480 | 16.480 | 2,083,125 |
| 2024-03-27 | 17.070 | 17.070 | 15.650 | 15.890 | 15.890 | 2,552,700 |
| 2024-03-26 | 17.210 | 17.300 | 16.570 | 16.800 | 16.800 | 2,356,650 |
| 2024-03-25 | 17.920 | 18.100 | 16.970 | 17.050 | 17.050 | 3,165,700 |
| 2024-03-22 | 18.290 | 18.420 | 17.760 | 18.030 | 18.030 | 2,038,159 |
| 2024-03-21 | 18.530 | 18.950 | 18.210 | 18.300 | 18.300 | 2,464,154 |
| 2024-03-20 | 18.360 | 18.630 | 18.310 | 18.550 | 18.550 | 2,214,900 |
| 2024-03-19 | 18.080 | 18.850 | 18.020 | 18.420 | 18.420 | 3,602,040 |
| 2024-03-18 | 17.950 | 18.660 | 17.800 | 18.200 | 18.200 | 4,230,450 |
| 2024-03-15 | 17.410 | 18.050 | 17.280 | 17.920 | 17.920 | 2,563,988 |
| 2024-03-14 | 17.890 | 17.910 | 17.100 | 17.490 | 17.490 | 2,261,449 |
| 2024-03-13 | 18.180 | 18.390 | 17.720 | 17.950 | 17.950 | 2,211,859 |
| 2024-03-12 | 17.790 | 18.260 | 17.530 | 18.010 | 18.010 | 2,464,334 |
| 2024-03-11 | 17.870 | 17.870 | 17.310 | 17.790 | 17.790 | 2,357,674 |
| 2024-03-08 | 17.400 | 18.090 | 17.400 | 17.820 | 17.820 | 2,629,965 |
| 2024-03-07 | 18.520 | 18.550 | 17.190 | 17.600 | 17.600 | 3,823,931 |
| 2024-03-06 | 18.320 | 18.760 | 17.610 | 18.240 | 18.240 | 5,011,266 |
| 2024-03-05 | 18.990 | 19.460 | 18.410 | 18.690 | 18.690 | 6,546,778 |
| 2024-03-04 | 19.040 | 21.880 | 17.250 | 19.960 | 19.960 | 11,914,720 |
| 2024-03-01 | 15.500 | 18.600 | 15.500 | 18.600 | 18.600 | 3,850,650 |
| 2024-02-29 | 14.900 | 15.780 | 14.720 | 15.500 | 15.500 | 2,800,365 |
| 2024-02-28 | 17.280 | 17.820 | 14.810 | 15.060 | 15.060 | 5,605,036 |
| 2024-02-27 | 16.530 | 17.350 | 16.320 | 17.280 | 17.280 | 2,557,770 |
| 2024-02-26 | 15.840 | 17.160 | 15.790 | 16.510 | 16.510 | 3,632,866 |
| 2024-02-23 | 15.210 | 15.880 | 15.120 | 15.790 | 15.790 | 2,886,625 |
| 2024-02-22 | 14.460 | 15.660 | 14.420 | 15.120 | 15.120 | 3,029,058 |
| 2024-02-21 | 13.440 | 14.980 | 13.390 | 14.700 | 14.700 | 3,014,154 |
| 2024-02-20 | 13.480 | 13.580 | 12.870 | 13.490 | 13.490 | 2,201,942 |
| 2024-02-19 | 12.350 | 13.600 | 12.330 | 13.450 | 13.450 | 3,686,332 |
| 2024-02-08 | 10.820 | 12.380 | 9.580 | 12.340 | 12.340 | 5,001,411 |
| 2024-02-07 | 13.500 | 13.620 | 10.900 | 11.060 | 11.060 | 5,599,855 |
| 2024-02-06 | 13.360 | 14.440 | 11.600 | 13.480 | 13.480 | 5,127,855 |
| 2024-02-05 | 17.500 | 17.900 | 13.930 | 13.930 | 13.930 | 6,067,225 |
| 2024-02-02 | 16.770 | 17.690 | 16.300 | 17.410 | 17.410 | 4,729,051 |
| 2024-02-01 | 16.890 | 17.020 | 15.870 | 16.770 | 16.770 | 3,215,963 |
| 2024-01-31 | 18.500 | 18.500 | 16.820 | 16.900 | 16.900 | 3,088,340 |
| 2024-01-30 | 19.350 | 19.350 | 18.210 | 18.240 | 18.240 | 1,650,025 |
| 2024-01-29 | 20.320 | 20.540 | 19.030 | 19.070 | 19.070 | 1,863,971 |
| 2024-01-26 | 20.360 | 20.800 | 20.250 | 20.440 | 20.440 | 2,198,711 |
| 2024-01-25 | 19.300 | 20.490 | 19.050 | 20.290 | 20.290 | 1,958,600 |
| 2024-01-24 | 19.220 | 19.680 | 18.300 | 19.150 | 19.150 | 2,095,763 |
| 2024-01-23 | 19.400 | 19.640 | 18.680 | 19.180 | 19.180 | 2,367,063 |
| 2024-01-22 | 21.150 | 21.290 | 19.030 | 19.400 | 19.400 | 2,306,644 |
| 2024-01-19 | 21.420 | 21.540 | 20.990 | 21.040 | 21.040 | 1,157,498 |
| 2024-01-18 | 21.820 | 21.820 | 20.510 | 21.290 | 21.290 | 2,049,790 |
| 2024-01-17 | 22.420 | 22.550 | 21.650 | 21.720 | 21.720 | 1,197,600 |
| 2024-01-16 | 22.520 | 22.710 | 21.920 | 22.310 | 22.310 | 1,199,600 |
| 2024-01-15 | 22.490 | 22.800 | 22.260 | 22.500 | 22.500 | 1,348,073 |
| 2024-01-12 | 23.030 | 23.210 | 22.310 | 22.470 | 22.470 | 1,432,490 |
| 2024-01-11 | 22.670 | 23.290 | 22.660 | 23.210 | 23.210 | 940,750 |
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.