Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	25.520	25.740	25.160	25.290	25.290	691,435
2023-01-12	25.790	26.190	25.380	25.520	25.520	1,099,885
2023-01-11	26.490	26.490	25.790	25.840	25.840	1,090,418
2023-01-10	25.820	26.570	25.740	26.380	26.380	1,292,260
2023-01-09	25.730	26.200	25.450	26.130	26.130	1,514,343
2023-01-06	25.790	26.080	25.440	25.580	25.580	1,040,275
2023-01-05	25.710	25.830	25.210	25.660	25.660	1,367,683
2023-01-04	25.430	25.820	25.220	25.710	25.710	1,125,312
2023-01-03	24.410	25.580	24.150	25.440	25.440	1,981,732
2022-12-30	24.050	24.400	23.660	24.380	24.380	1,139,295
2022-12-29	23.880	24.220	23.850	24.020	24.020	498,095
2022-12-28	24.480	24.800	23.900	24.000	24.000	848,590
2022-12-27	25.300	25.490	24.330	24.670	24.670	785,075
2022-12-26	24.420	25.270	24.420	25.020	25.020	781,793
2022-12-23	24.490	24.500	24.030	24.410	24.410	728,405
2022-12-22	24.880	25.250	24.080	24.440	24.440	1,281,725
2022-12-21	25.290	25.470	24.800	25.140	25.140	631,037
2022-12-20	25.920	25.920	25.000	25.000	25.000	1,126,853
2022-12-19	26.450	26.660	25.700	25.920	25.920	1,035,390
2022-12-16	27.200	27.200	26.400	26.590	26.590	1,102,620
2022-12-15	26.200	27.040	25.950	26.990	26.990	1,331,810
2022-12-14	26.920	27.660	26.060	26.200	26.200	2,223,540
2022-12-13	27.920	28.240	26.710	27.120	27.120	3,470,670
2022-12-12	26.010	28.620	26.010	28.130	28.130	5,462,988
2022-12-09	25.870	26.190	25.680	25.960	25.960	1,419,415
2022-12-08	26.370	26.560	25.780	25.830	25.830	1,809,405
2022-12-07	26.730	26.810	26.100	26.360	26.360	1,578,775
2022-12-06	27.120	27.470	26.640	26.900	26.900	1,353,915
2022-12-05	27.430	27.660	27.010	27.260	27.260	1,496,420
2022-12-02	27.580	27.990	27.000	27.130	27.130	1,682,508
2022-12-01	27.110	27.790	27.010	27.450	27.450	1,841,135
2022-11-30	26.400	27.910	25.700	27.100	27.100	3,087,846
2022-11-29	26.360	26.690	25.720	26.400	26.400	2,206,035
2022-11-28	26.630	26.950	25.410	26.400	26.400	2,805,695
2022-11-25	28.990	28.990	26.830	26.960	26.960	4,201,908
2022-11-24	30.200	30.200	28.820	28.980	28.980	2,681,570
2022-11-23	30.570	30.860	28.960	30.290	30.290	3,740,191
2022-11-22	29.910	31.930	29.660	30.880	30.880	6,032,264
2022-11-21	28.780	30.400	27.830	29.900	29.900	4,279,140
2022-11-18	29.700	29.730	28.660	28.770	28.770	2,001,835
2022-11-17	29.770	29.780	28.680	29.520	29.520	2,599,005
2022-11-16	31.270	31.400	28.830	29.570	29.570	4,465,935
2022-11-15	31.210	32.120	30.700	31.240	31.240	2,364,535
2022-11-14	32.360	32.360	30.980	31.200	31.200	3,488,475
2022-11-11	34.610	34.800	32.000	32.430	32.430	5,365,420
2022-11-10	34.090	35.650	32.510	34.300	34.300	4,996,935
2022-11-09	31.900	34.000	31.900	33.580	33.580	5,344,046
2022-11-08	35.010	35.830	31.590	32.100	32.100	11,687,140
2022-11-07	27.990	33.340	27.990	33.340	33.340	6,414,566
2022-11-04	26.750	28.200	26.500	27.780	27.780	2,001,505
2022-11-03	25.860	27.600	25.380	26.740	26.740	2,371,115
2022-11-02	25.390	25.990	25.310	25.900	25.900	945,955
2022-11-01	25.000	25.500	24.610	25.380	25.380	710,445
2022-10-31	24.190	25.210	23.860	24.800	24.800	1,115,185
2022-10-28	25.020	25.170	23.670	23.770	23.770	1,098,795
2022-10-27	25.820	26.330	25.000	25.200	25.200	1,012,447
2022-10-26	25.790	26.830	25.610	26.090	26.090	874,610
2022-10-25	26.200	26.370	25.340	25.950	25.950	1,268,847
2022-10-24	27.080	27.690	26.140	26.200	26.200	999,090
2022-10-21	27.180	27.380	26.670	27.160	27.160	732,775

← NewerPage 16 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.