Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	40.100	41.000	37.760	37.850	26.103	1,229,745
2022-04-20	41.010	41.770	40.110	40.390	27.855	872,755
2022-04-19	39.210	42.050	39.160	41.020	28.290	1,769,580
2022-04-18	37.000	39.800	36.780	39.210	27.041	1,397,075
2022-04-15	36.790	37.730	35.780	37.560	25.903	1,460,513
2022-04-14	38.550	39.390	37.000	37.370	25.772	1,678,375
2022-04-13	40.930	40.930	38.390	38.440	26.510	1,158,405
2022-04-12	40.100	42.000	39.300	40.680	28.055	906,540
2022-04-11	43.400	43.400	40.560	40.820	28.152	817,220
2022-04-08	43.830	43.860	42.330	42.660	29.421	882,108
2022-04-07	45.220	46.930	43.790	43.830	30.228	901,755
2022-04-06	44.660	45.330	43.700	44.960	31.007	1,553,095
2022-04-01	45.150	45.150	43.540	44.850	30.931	1,926,325
2022-03-31	45.190	45.770	44.200	45.200	31.172	1,174,573
2022-03-30	45.000	45.910	44.610	45.190	31.166	579,565
2022-03-29	45.470	46.220	44.430	45.210	31.179	882,180
2022-03-28	46.550	46.680	45.190	45.730	31.538	1,047,335
2022-03-25	46.500	47.980	46.050	47.000	32.414	2,003,755
2022-03-24	45.900	48.700	45.890	46.050	31.759	1,820,765
2022-03-23	45.240	46.250	44.740	46.220	31.876	1,130,710
2022-03-22	46.440	46.440	44.800	45.240	31.200	1,558,750
2022-03-21	47.490	47.490	46.100	46.500	32.069	806,055
2022-03-18	46.830	47.290	46.200	46.590	32.131	767,920
2022-03-17	46.900	47.300	46.550	46.870	32.324	1,121,604
2022-03-16	44.750	46.550	43.300	46.490	32.062	1,974,175
2022-03-15	44.530	45.250	43.540	43.630	30.090	1,348,645
2022-03-14	46.230	46.550	44.650	44.750	30.862	1,723,569
2022-03-11	47.990	47.990	45.680	46.850	32.310	2,071,326
2022-03-10	49.650	50.500	47.850	48.250	33.276	1,809,600
2022-03-09	47.600	51.330	46.930	49.120	33.876	3,581,066
2022-03-08	45.990	47.590	45.800	47.190	32.545	2,504,006
2022-03-07	45.890	47.350	45.000	46.000	31.724	2,036,815
2022-03-04	45.200	47.080	42.820	46.510	32.076	4,652,448
2022-03-03	52.660	53.100	45.780	45.910	31.662	5,872,501
2022-03-02	54.990	54.990	52.500	53.330	36.779	1,790,482
2022-03-01	56.630	56.630	52.510	55.550	38.310	4,071,891
2022-02-28	61.000	61.000	56.450	56.640	39.062	5,393,253
2022-02-25	59.120	59.430	58.000	59.430	40.986	3,425,118
2022-02-24	59.010	60.100	55.230	58.400	40.276	2,763,846
2022-02-23	59.000	60.460	58.600	60.000	41.379	2,213,426
2022-02-22	61.780	61.790	58.500	59.230	40.848	1,782,050
2022-02-21	60.530	62.880	60.000	60.900	42.000	1,675,185
2022-02-18	59.300	60.790	58.600	60.530	41.745	1,156,230
2022-02-17	60.210	60.450	58.690	59.300	40.897	1,295,720
2022-02-16	60.400	61.500	59.790	60.200	41.517	1,428,250
2022-02-15	62.250	62.680	60.200	60.620	41.807	1,827,073
2022-02-14	59.000	63.020	58.970	61.660	42.524	3,476,690
2022-02-11	59.780	59.780	57.310	58.990	40.683	1,512,662
2022-02-10	60.000	60.000	58.700	58.700	40.483	739,584
2022-02-09	57.980	59.800	57.010	59.450	41.000	1,431,272
2022-02-08	56.900	57.510	56.000	57.410	39.593	794,890
2022-02-07	55.550	57.500	55.050	56.780	39.159	924,642
2022-01-28	55.510	55.980	54.000	55.230	38.090	728,770
2022-01-27	54.780	56.790	54.700	55.230	38.090	1,085,723
2022-01-26	59.240	59.300	51.980	56.990	39.303	2,814,835
2022-01-25	56.700	60.840	55.010	59.240	40.855	3,297,544
2022-01-24	57.090	57.490	55.330	56.670	39.083	1,013,775
2022-01-21	57.470	57.770	55.510	57.390	39.579	1,656,711
2022-01-20	58.000	58.200	56.210	58.000	40.000	1,182,330
2022-01-19	58.020	58.760	57.510	58.510	40.352	1,005,285

← NewerPage 19 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.