Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	27.850	27.850	27.120	27.250	27.250	1,431,980
2023-04-14	28.380	28.500	27.430	27.860	27.860	1,661,585
2023-04-13	28.790	28.960	28.020	28.110	28.110	1,493,605
2023-04-12	28.230	29.180	27.910	28.970	28.970	2,292,240
2023-04-11	28.990	28.990	27.960	28.300	28.300	2,963,099
2023-04-10	28.420	29.400	28.220	28.910	28.910	3,397,580
2023-04-07	28.250	28.780	27.710	28.440	28.440	2,615,585
2023-04-06	27.500	28.180	27.330	28.020	28.020	2,097,046
2023-04-04	27.820	28.350	27.280	27.580	27.580	2,646,375
2023-04-03	27.480	27.890	27.190	27.640	27.640	2,085,530
2023-03-31	26.800	27.560	26.330	27.460	27.460	2,341,413
2023-03-30	26.920	27.190	26.530	26.640	26.640	1,424,540
2023-03-29	27.020	27.320	26.650	27.070	27.070	1,674,710
2023-03-28	27.320	27.390	26.750	26.830	26.830	1,337,000
2023-03-27	26.990	27.380	26.670	27.310	27.310	1,998,155
2023-03-24	26.750	27.380	26.420	27.020	27.020	1,857,520
2023-03-23	26.950	27.030	26.630	26.960	26.960	1,542,700
2023-03-22	26.450	27.150	26.260	26.960	26.960	2,677,988
2023-03-21	26.020	26.350	25.640	26.260	26.260	1,421,019
2023-03-20	25.640	26.460	25.250	26.110	26.110	1,896,960
2023-03-17	25.640	26.040	25.590	25.830	25.830	907,100
2023-03-16	26.210	26.210	25.450	25.640	25.640	1,095,245
2023-03-15	25.640	26.570	25.110	26.150	26.150	2,013,400
2023-03-14	25.700	25.770	24.860	25.640	25.640	1,618,960
2023-03-13	25.590	25.870	25.250	25.650	25.650	1,288,000
2023-03-10	26.150	26.500	25.550	25.620	25.620	1,343,470
2023-03-09	26.280	26.480	25.570	26.300	26.300	1,775,000
2023-03-08	25.130	26.290	25.020	26.010	26.010	1,604,100
2023-03-07	26.000	26.000	25.100	25.160	25.160	2,036,600
2023-03-06	26.080	26.530	25.900	26.040	26.040	1,725,085
2023-03-03	27.080	27.080	25.900	26.080	26.080	1,528,505
2023-03-02	27.030	27.210	26.600	26.770	26.770	1,491,605
2023-03-01	25.900	27.060	25.900	27.060	27.060	1,943,735
2023-02-28	26.090	26.580	25.790	26.030	26.030	1,417,890
2023-02-27	26.390	26.640	25.740	25.770	25.770	1,673,580
2023-02-24	27.200	27.200	26.430	26.520	26.520	1,634,145
2023-02-23	27.350	27.950	27.130	27.200	27.200	1,933,985
2023-02-22	27.160	27.760	26.800	27.330	27.330	1,859,825
2023-02-21	26.220	27.810	26.220	27.470	27.470	2,508,858
2023-02-20	26.150	26.650	25.840	26.360	26.360	1,053,058
2023-02-17	26.920	27.280	26.140	26.150	26.150	1,278,960
2023-02-16	27.900	28.200	26.680	26.870	26.870	1,911,960
2023-02-15	27.420	28.800	27.300	27.930	27.930	2,510,010
2023-02-14	27.640	27.680	27.090	27.300	27.300	1,120,135
2023-02-13	27.980	28.050	27.510	27.640	27.640	1,421,890
2023-02-10	28.010	28.410	27.760	27.920	27.920	1,642,575
2023-02-09	27.350	28.080	27.000	27.900	27.900	1,451,165
2023-02-08	27.930	27.930	27.020	27.350	27.350	1,902,410
2023-02-07	28.310	28.310	27.630	27.950	27.950	2,244,665
2023-02-06	27.180	28.890	27.100	28.310	28.310	3,999,875
2023-02-03	26.390	27.200	26.270	27.020	27.020	2,059,475
2023-02-02	26.500	27.000	26.480	26.610	26.610	1,650,465
2023-02-01	26.000	26.790	25.850	26.770	26.770	2,059,955
2023-01-31	25.400	25.750	25.000	25.750	25.750	1,188,285
2023-01-30	25.710	26.030	25.330	25.440	25.440	1,311,300
2023-01-20	24.970	25.460	24.970	25.180	25.180	648,645
2023-01-19	24.800	25.060	24.640	24.920	24.920	593,610
2023-01-18	24.820	25.040	24.570	24.850	24.850	592,015
2023-01-17	25.330	25.330	24.700	24.810	24.810	720,800
2023-01-16	25.450	25.710	25.010	25.070	25.070	974,363

← NewerPage 15 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.