Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	25.680	25.860	25.320	25.440	25.440	727,025
2023-07-14	25.290	25.970	25.240	25.680	25.680	1,069,865
2023-07-13	25.220	25.470	25.110	25.290	25.290	759,490
2023-07-12	25.730	25.730	25.110	25.150	25.150	769,425
2023-07-11	25.380	25.620	25.300	25.580	25.580	726,900
2023-07-10	25.550	25.690	25.100	25.300	25.300	946,825
2023-07-07	25.850	26.100	25.240	25.550	25.550	1,102,795
2023-07-06	25.200	26.090	24.980	25.850	25.850	1,745,745
2023-07-05	25.380	25.400	25.010	25.060	25.060	980,425
2023-07-04	25.270	25.580	25.030	25.290	25.290	1,084,445
2023-07-03	26.220	26.330	25.160	25.270	25.270	2,910,265
2023-06-30	25.990	26.580	25.600	26.380	26.380	2,290,735
2023-06-29	24.430	25.950	24.230	25.810	25.810	2,391,370
2023-06-28	25.080	25.080	23.950	24.430	24.430	2,016,565
2023-06-27	24.800	25.400	24.700	25.010	25.010	1,705,450
2023-06-26	25.780	26.220	24.970	25.220	25.220	2,746,470
2023-06-21	26.850	27.140	25.180	25.920	25.920	3,663,145
2023-06-20	28.410	28.550	27.000	27.070	27.070	4,439,525
2023-06-19	28.400	28.830	28.050	28.400	28.400	5,026,032
2023-06-16	28.200	29.200	27.800	29.060	29.060	7,076,450
2023-06-15	27.280	28.150	27.050	27.390	27.390	1,633,235
2023-06-14	27.200	27.500	26.820	27.260	27.260	813,505
2023-06-13	27.250	27.250	26.800	27.040	27.040	649,545
2023-06-12	26.850	27.170	26.400	27.010	27.010	802,785
2023-06-09	26.710	26.950	26.410	26.850	26.850	887,665
2023-06-08	27.000	27.410	26.640	26.690	26.690	797,070
2023-06-07	26.450	27.300	26.450	27.050	27.050	1,112,505
2023-06-06	27.370	27.600	26.480	26.730	26.730	1,391,010
2023-06-05	27.240	27.800	27.050	27.530	27.530	1,513,015
2023-06-02	26.930	27.880	26.920	27.230	27.230	1,478,525
2023-06-01	26.830	27.110	26.520	27.110	27.110	1,192,303
2023-05-31	26.770	26.990	26.360	26.840	26.840	1,182,805
2023-05-30	26.140	26.860	25.610	26.760	26.760	1,563,030
2023-05-29	25.320	26.730	25.320	26.140	26.140	1,760,920
2023-05-26	25.770	26.030	25.290	25.560	25.560	1,005,845
2023-05-25	26.130	26.370	25.550	25.770	25.770	961,505
2023-05-24	25.380	26.220	25.150	25.900	25.900	1,001,698
2023-05-23	26.080	26.090	25.350	25.380	25.380	753,381
2023-05-22	26.000	26.000	25.580	25.870	25.870	1,084,590
2023-05-19	26.250	26.500	26.000	26.010	26.010	986,916
2023-05-18	26.300	26.620	25.970	26.250	26.250	1,015,499
2023-05-17	25.960	26.550	25.420	26.270	26.270	1,372,095
2023-05-16	27.020	27.260	25.990	26.010	26.010	1,931,780
2023-05-15	26.900	27.860	26.210	27.350	27.350	2,744,588
2023-05-12	25.500	27.940	25.030	27.110	27.110	3,545,951
2023-05-11	24.210	25.470	24.100	25.210	25.210	1,678,350
2023-05-10	24.340	24.770	23.930	24.010	24.010	758,000
2023-05-09	24.020	24.930	23.650	24.340	24.340	1,331,311
2023-05-08	25.100	25.100	24.150	24.150	24.150	1,255,285
2023-05-05	25.100	25.240	24.640	24.910	24.910	1,132,850
2023-05-04	26.020	26.100	25.000	25.200	25.200	1,337,167
2023-04-28	25.170	26.250	25.000	26.120	26.120	1,510,635
2023-04-27	25.420	25.800	24.720	25.280	25.280	1,765,573
2023-04-26	25.230	25.950	24.600	25.490	25.490	1,704,860
2023-04-25	26.120	26.120	24.870	25.400	25.400	1,580,796
2023-04-24	26.150	26.350	25.610	26.100	26.100	1,625,705
2023-04-21	27.220	27.550	25.880	25.950	25.950	1,846,560
2023-04-20	27.710	28.000	27.370	27.440	27.440	1,261,935
2023-04-19	27.540	28.430	27.370	27.880	27.880	1,704,340
2023-04-18	27.160	28.200	26.660	27.540	27.540	1,904,750

← NewerPage 14 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.