Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	23.950	23.950	23.550	23.730	23.730	636,500
2023-10-16	24.210	24.220	23.500	23.760	23.760	874,145
2023-10-13	24.000	24.370	23.900	24.250	24.250	847,850
2023-10-12	23.990	24.500	23.920	24.130	24.130	1,090,550
2023-10-11	23.780	24.240	23.290	23.900	23.900	1,415,485
2023-10-10	23.060	23.830	23.060	23.780	23.780	1,605,995
2023-10-09	23.480	23.640	22.890	23.040	23.040	1,217,770
2023-09-28	23.040	23.460	22.740	23.450	23.450	1,286,895
2023-09-27	23.040	23.060	22.640	22.740	22.740	1,137,955
2023-09-26	23.320	23.840	22.890	22.940	22.940	1,220,820
2023-09-25	24.200	24.200	23.170	23.640	23.640	1,474,525
2023-09-22	23.490	24.060	23.420	23.940	23.940	760,715
2023-09-21	23.470	24.080	23.360	23.440	23.440	880,100
2023-09-20	23.770	23.950	23.390	23.420	23.420	650,935
2023-09-19	24.220	24.520	23.410	23.720	23.720	841,735
2023-09-18	24.000	24.470	23.850	24.150	24.150	802,625
2023-09-15	24.370	24.410	23.900	24.040	24.040	987,035
2023-09-14	24.690	24.690	24.120	24.370	24.370	1,197,145
2023-09-13	25.190	25.190	24.300	24.450	24.450	1,438,625
2023-09-12	24.980	25.200	24.700	25.040	25.040	797,880
2023-09-11	25.150	25.430	24.920	24.980	24.980	1,649,685
2023-09-08	24.840	25.190	24.010	25.000	25.000	2,217,195
2023-09-07	24.850	25.680	24.720	24.980	24.980	2,682,295
2023-09-06	23.690	24.750	23.460	24.700	24.700	1,982,770
2023-09-05	23.250	23.890	23.250	23.600	23.600	801,705
2023-09-04	23.350	23.600	23.110	23.460	23.460	985,895
2023-09-01	23.450	23.540	23.170	23.240	23.240	719,050
2023-08-31	23.330	23.550	23.020	23.380	23.380	885,385
2023-08-30	22.490	23.600	22.490	23.330	23.330	2,001,450
2023-08-29	21.520	22.490	21.480	22.400	22.400	1,837,539
2023-08-28	23.350	23.350	21.500	21.580	21.580	1,861,145
2023-08-25	23.200	23.200	21.880	21.980	21.980	1,351,665
2023-08-24	23.020	23.320	22.820	22.930	22.930	580,165
2023-08-23	23.650	23.650	23.010	23.020	23.020	662,500
2023-08-22	23.120	23.480	22.810	23.420	23.420	1,054,400
2023-08-21	22.870	23.190	22.770	22.870	22.870	820,485
2023-08-18	23.860	23.980	22.820	22.870	22.870	913,215
2023-08-17	23.290	23.810	22.930	23.760	23.760	698,335
2023-08-16	23.860	23.940	23.290	23.310	23.310	944,650
2023-08-15	24.200	24.670	23.960	24.130	24.130	621,279
2023-08-14	24.380	24.400	23.410	24.200	24.200	1,377,260
2023-08-11	25.120	25.120	24.400	24.490	24.490	766,905
2023-08-10	25.210	25.460	24.980	25.110	25.110	761,945
2023-08-09	25.660	25.890	25.240	25.290	25.290	1,012,089
2023-08-08	25.880	26.100	25.350	25.680	25.680	961,595
2023-08-07	26.220	26.500	25.660	25.720	25.720	1,291,125
2023-08-04	25.820	26.420	25.610	26.210	26.210	1,565,145
2023-08-03	25.400	26.000	25.210	25.630	25.630	1,603,045
2023-08-02	24.700	25.450	24.480	25.390	25.390	1,168,420
2023-08-01	24.480	24.710	24.450	24.530	24.530	463,265
2023-07-31	24.790	24.960	24.480	24.600	24.600	823,780
2023-07-28	24.670	24.880	24.500	24.740	24.740	624,755
2023-07-27	25.020	25.220	24.560	24.670	24.670	584,605
2023-07-26	25.190	25.220	24.880	25.010	25.010	404,035
2023-07-25	24.990	25.250	24.830	25.140	25.140	667,010
2023-07-24	24.880	25.280	24.610	24.880	24.880	658,190
2023-07-21	24.550	25.190	24.360	24.880	24.880	941,450
2023-07-20	25.020	25.080	24.500	24.570	24.570	865,970
2023-07-19	25.170	25.390	24.900	25.040	25.040	661,130
2023-07-18	25.440	25.490	24.970	25.170	25.170	951,940

← NewerPage 13 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.