Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	22.920	23.130	22.410	22.670	22.670	840,205
2024-01-09	22.950	23.490	22.750	22.900	22.900	1,509,210
2024-01-08	23.500	23.640	22.900	22.950	22.950	1,136,085
2024-01-05	23.920	24.250	23.250	23.470	23.470	1,241,475
2024-01-04	23.720	24.000	23.580	23.920	23.920	961,465
2024-01-03	24.300	24.340	23.600	23.730	23.730	1,229,235
2024-01-02	24.420	24.510	24.090	24.250	24.250	1,174,060
2023-12-29	23.690	24.360	23.620	24.320	24.320	1,291,700
2023-12-28	23.540	23.960	23.210	23.590	23.590	1,317,400
2023-12-27	23.260	23.600	22.720	23.570	23.570	1,366,110
2023-12-26	23.620	23.620	22.760	22.920	22.920	1,472,800
2023-12-25	24.240	24.240	23.490	23.630	23.630	1,223,800
2023-12-22	24.450	24.560	23.760	23.870	23.870	1,340,400
2023-12-21	24.280	24.650	23.750	24.390	24.390	1,122,075
2023-12-20	24.630	24.800	24.120	24.400	24.400	1,209,354
2023-12-19	24.350	24.350	24.030	24.270	24.270	1,044,600
2023-12-18	24.560	24.750	24.110	24.180	24.180	1,055,080
2023-12-15	24.870	24.980	24.460	24.650	24.650	836,480
2023-12-14	24.920	25.060	24.700	24.720	24.720	822,750
2023-12-13	25.240	25.240	24.810	24.860	24.860	963,830
2023-12-12	25.150	25.170	24.780	25.120	25.120	1,157,530
2023-12-11	24.700	25.130	24.600	25.000	25.000	1,848,310
2023-12-08	24.900	25.220	24.660	24.820	24.820	1,325,540
2023-12-07	24.800	25.350	24.780	24.900	24.900	1,331,610
2023-12-06	24.880	25.120	24.530	24.810	24.810	1,322,470
2023-12-05	25.480	25.710	24.920	24.920	24.920	2,110,790
2023-12-04	25.500	26.080	25.400	25.500	25.500	2,506,661
2023-12-01	25.500	26.100	25.250	25.690	25.690	3,032,920
2023-11-30	26.000	26.870	25.310	25.600	25.600	5,106,510
2023-11-29	27.000	27.770	26.320	26.620	26.620	7,025,526
2023-11-28	25.000	27.020	24.720	26.450	26.450	6,822,313
2023-11-27	24.710	25.340	24.620	25.080	25.080	2,833,498
2023-11-24	25.190	25.210	24.350	24.940	24.940	3,255,998
2023-11-23	24.850	25.950	24.400	25.310	25.310	2,991,817
2023-11-22	25.000	25.400	24.570	24.700	24.700	1,619,735
2023-11-21	25.540	25.850	24.940	25.060	25.060	2,180,268
2023-11-20	25.220	25.620	25.150	25.540	25.540	1,588,930
2023-11-17	24.850	25.300	24.820	25.220	25.220	1,061,604
2023-11-16	25.050	25.380	24.850	24.900	24.900	1,038,095
2023-11-15	25.000	25.180	24.790	25.040	25.040	1,313,020
2023-11-14	25.000	25.040	24.680	24.890	24.890	923,300
2023-11-13	24.310	25.100	24.300	24.910	24.910	1,702,260
2023-11-10	24.250	24.590	24.040	24.410	24.410	1,344,620
2023-11-09	24.830	24.840	24.200	24.280	24.280	1,401,365
2023-11-08	24.750	25.000	24.320	24.720	24.720	1,238,035
2023-11-07	24.720	24.720	24.360	24.660	24.660	1,185,965
2023-11-06	24.400	24.780	24.400	24.660	24.660	1,166,395
2023-11-03	24.340	24.650	24.200	24.400	24.400	1,154,455
2023-11-02	24.300	25.060	24.000	24.400	24.400	1,578,765
2023-11-01	24.330	24.640	24.220	24.400	24.400	924,800
2023-10-31	24.480	24.690	24.220	24.340	24.340	1,370,560
2023-10-30	23.900	24.860	23.900	24.570	24.570	1,946,520
2023-10-27	23.620	24.440	23.400	24.210	24.210	1,951,549
2023-10-26	23.550	23.990	23.200	23.570	23.570	1,737,602
2023-10-25	22.900	24.060	22.660	23.680	23.680	2,556,872
2023-10-24	22.140	22.690	21.840	22.400	22.400	1,312,245
2023-10-23	22.780	22.780	21.780	21.860	21.860	1,464,020
2023-10-20	23.180	23.430	22.520	22.610	22.610	1,096,245
2023-10-19	23.250	23.940	23.110	23.110	23.110	1,191,610
2023-10-18	23.960	24.020	23.070	23.080	23.080	1,024,045

← NewerPage 12 of 21 · 1,201 trading daysOlder →

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.