Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	32.810	32.990	32.000	32.460	32.460	1,934,313
2022-07-19	33.470	33.490	31.730	32.790	32.790	2,523,162
2022-07-18	30.550	32.760	30.200	32.470	32.470	4,158,844
2022-07-15	28.200	31.500	27.850	29.940	29.940	5,272,970
2022-07-14	26.890	27.980	26.610	27.980	27.980	1,629,750
2022-07-13	26.540	27.350	26.260	26.900	26.900	1,542,595
2022-07-12	26.330	27.070	25.900	26.400	26.400	1,380,760
2022-07-11	27.230	27.570	26.330	26.580	26.580	936,613
2022-07-08	26.970	27.520	26.610	27.230	27.230	1,354,885
2022-07-07	26.930	27.510	26.300	27.240	27.240	1,249,585
2022-07-06	26.640	27.300	26.290	26.920	26.920	1,080,270
2022-07-05	27.990	28.080	26.000	26.720	26.720	1,745,447
2022-07-04	29.000	29.000	27.490	27.860	27.860	1,617,665
2022-07-01	40.490	42.090	40.100	41.510	28.628	2,010,425
2022-06-30	42.200	42.200	40.200	40.790	28.131	2,379,306
2022-06-29	41.980	42.990	41.180	41.300	28.483	1,774,644
2022-06-28	42.400	42.400	41.120	41.750	28.793	859,850
2022-06-27	41.900	42.510	41.100	41.670	28.738	1,429,689
2022-06-24	40.000	41.780	39.640	41.650	28.724	1,620,665
2022-06-23	38.530	40.100	38.410	40.030	27.607	1,350,675
2022-06-22	39.990	40.060	38.350	38.630	26.641	1,191,406
2022-06-21	41.250	41.490	39.800	39.990	27.579	1,131,000
2022-06-20	39.890	41.860	39.800	41.250	28.448	1,626,283
2022-06-17	40.020	40.800	39.180	40.000	27.586	1,473,055
2022-06-16	40.240	41.220	39.920	40.550	27.966	1,121,870
2022-06-15	41.000	41.650	39.310	40.390	27.855	2,268,965
2022-06-14	42.170	42.170	40.300	40.810	28.145	2,040,156
2022-06-13	42.010	42.950	41.500	42.470	29.290	1,508,570
2022-06-10	42.110	42.960	41.890	42.510	29.317	1,122,445
2022-06-09	43.440	43.570	41.860	42.100	29.035	1,107,945
2022-06-08	44.880	45.100	42.700	43.440	29.959	2,058,660
2022-06-07	45.760	46.500	44.900	45.020	31.048	1,763,635
2022-06-06	44.110	46.600	44.110	46.080	31.779	2,648,571
2022-06-02	43.390	45.870	41.710	44.750	30.862	3,930,490
2022-06-01	39.530	42.430	39.510	42.160	29.076	3,329,491
2022-05-31	40.160	40.400	39.420	40.000	27.586	1,360,390
2022-05-30	40.160	41.270	39.520	40.150	27.690	1,463,662
2022-05-27	40.230	40.670	39.070	40.160	27.697	2,034,762
2022-05-26	39.000	40.400	38.900	40.160	27.697	1,822,505
2022-05-25	38.750	40.800	38.510	39.980	27.572	2,955,536
2022-05-24	39.500	39.850	38.390	38.750	26.724	1,356,590
2022-05-23	40.010	40.010	38.800	39.300	27.103	1,624,267
2022-05-20	38.130	39.740	38.100	39.260	27.076	2,335,769
2022-05-19	37.900	38.950	36.800	38.080	26.262	2,132,220
2022-05-18	37.410	38.400	36.800	37.900	26.138	1,509,160
2022-05-17	38.400	38.880	36.700	37.450	25.828	2,704,396
2022-05-16	37.480	41.910	36.360	38.850	26.793	4,442,044
2022-05-13	35.410	36.360	35.260	35.700	24.621	764,553
2022-05-12	35.340	36.130	34.960	35.410	24.421	810,840
2022-05-11	36.210	36.580	35.220	35.510	24.490	1,314,860
2022-05-10	34.600	35.870	33.610	35.490	24.476	1,084,600
2022-05-09	35.500	36.350	34.680	34.900	24.069	1,741,885
2022-05-06	37.600	37.600	35.950	36.060	24.869	1,480,062
2022-05-05	37.410	39.980	36.510	38.150	26.310	4,490,323
2022-04-29	35.270	37.980	35.270	37.880	26.124	1,675,620
2022-04-28	35.240	35.730	34.060	35.250	24.310	1,245,263
2022-04-27	33.710	36.460	32.680	35.230	24.297	1,692,003
2022-04-26	35.700	36.500	33.550	33.710	23.248	1,487,700
2022-04-25	37.200	37.300	34.510	36.000	24.828	1,847,010
2022-04-22	37.760	38.200	37.020	37.320	25.738	886,385

← NewerPage 18 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.