Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	27.300	27.650	26.530	27.200	27.200	989,560
2022-10-19	27.800	28.130	27.290	27.300	27.300	737,055
2022-10-18	27.590	28.320	27.340	28.000	28.000	1,086,880
2022-10-17	27.750	28.030	27.180	27.660	27.660	1,205,460
2022-10-14	26.490	27.800	26.340	27.460	27.460	1,467,815
2022-10-13	26.660	27.180	26.010	26.260	26.260	1,174,145
2022-10-12	26.020	26.720	25.660	26.680	26.680	1,224,685
2022-10-11	26.860	27.490	26.230	26.290	26.290	1,143,240
2022-10-10	28.410	29.300	26.600	26.870	26.870	2,375,158
2022-09-30	26.880	28.660	26.430	28.250	28.250	2,560,961
2022-09-29	27.130	27.500	26.250	26.930	26.930	1,538,924
2022-09-28	28.150	28.690	26.790	27.030	27.030	1,608,590
2022-09-27	27.700	28.690	27.620	28.270	28.270	1,738,961
2022-09-26	28.450	28.600	27.330	27.540	27.540	2,181,645
2022-09-23	30.500	30.630	28.000	28.440	28.440	2,999,285
2022-09-22	30.150	31.850	30.060	30.540	30.540	2,229,637
2022-09-21	32.760	32.770	30.320	30.540	30.540	3,443,055
2022-09-20	36.070	36.400	32.500	32.770	32.770	3,917,001
2022-09-19	38.530	39.330	35.500	35.970	35.970	3,886,822
2022-09-16	38.540	39.930	38.220	39.220	39.220	2,352,405
2022-09-15	40.280	40.490	37.000	38.420	38.420	3,917,405
2022-09-14	39.600	40.840	39.060	40.360	40.360	2,162,379
2022-09-13	38.900	40.900	37.880	40.490	40.490	3,978,840
2022-09-09	36.690	39.740	36.320	39.470	39.470	4,902,207
2022-09-08	36.500	37.000	35.500	36.690	36.690	2,761,050
2022-09-07	34.290	36.200	34.000	36.200	36.200	3,046,930
2022-09-06	36.220	36.800	33.940	34.270	34.270	2,125,785
2022-09-05	33.720	35.800	33.720	35.550	35.550	3,175,748
2022-09-02	31.930	34.100	31.470	33.620	33.620	2,628,699
2022-09-01	31.650	31.990	31.250	31.610	31.610	890,720
2022-08-31	33.220	33.480	31.300	31.610	31.610	1,168,625
2022-08-30	33.010	33.820	32.700	33.220	33.220	929,858
2022-08-29	33.000	33.700	32.650	33.250	33.250	1,003,845
2022-08-26	32.390	34.390	32.390	33.260	33.260	1,669,605
2022-08-25	34.370	34.430	32.850	33.500	33.500	1,583,245
2022-08-24	34.530	35.150	33.590	33.890	33.890	1,702,185
2022-08-23	34.660	35.330	34.310	34.530	34.530	1,141,255
2022-08-22	33.730	35.610	33.300	34.710	34.710	2,376,639
2022-08-19	34.940	34.940	33.640	33.730	33.730	1,348,070
2022-08-18	34.400	35.360	34.240	34.470	34.470	1,355,610
2022-08-17	35.500	35.510	33.960	34.710	34.710	1,924,105
2022-08-16	34.520	35.900	34.200	35.050	35.050	1,932,655
2022-08-15	34.000	35.740	33.800	34.430	34.430	2,042,757
2022-08-12	34.730	35.050	34.040	34.160	34.160	1,405,615
2022-08-11	33.010	35.300	32.600	34.730	34.730	2,352,736
2022-08-10	32.570	33.000	32.340	33.000	33.000	1,099,165
2022-08-09	32.150	33.110	31.880	32.510	32.510	1,568,272
2022-08-08	30.640	32.560	29.910	32.140	32.140	2,611,474
2022-08-05	30.420	31.250	30.200	30.620	30.620	1,172,266
2022-08-04	30.800	31.470	30.150	30.610	30.610	1,061,007
2022-08-03	31.150	32.490	30.300	30.470	30.470	1,971,412
2022-08-02	33.260	33.260	29.970	30.200	30.200	2,630,879
2022-08-01	33.670	34.500	32.620	32.810	32.810	1,476,625
2022-07-29	33.850	35.480	33.600	33.830	33.830	1,737,200
2022-07-28	33.880	34.350	33.600	33.840	33.840	1,017,289
2022-07-27	33.600	34.320	33.030	33.910	33.910	1,060,766
2022-07-26	34.510	34.510	32.970	33.600	33.600	1,822,285
2022-07-25	34.150	34.900	34.050	34.460	34.460	1,254,720
2022-07-22	34.530	35.230	33.900	34.200	34.200	1,776,274
2022-07-21	32.530	34.940	32.340	34.510	34.510	3,369,749

← NewerPage 17 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.