Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	58.990	59.620	57.260	58.510	40.352	1,703,672
2022-01-17	57.900	59.000	56.920	58.500	40.345	1,632,767
2022-01-14	56.820	57.870	55.900	57.810	39.869	2,020,062
2022-01-13	58.480	58.680	56.730	57.470	39.635	1,447,680
2022-01-12	58.500	59.080	57.900	58.490	40.338	1,259,743
2022-01-11	58.900	58.990	57.810	58.480	40.331	1,137,235
2022-01-10	58.010	60.400	57.880	58.490	40.338	1,463,559
2022-01-07	58.400	59.990	58.200	58.680	40.469	1,233,947
2022-01-06	57.180	59.190	56.840	58.400	40.276	1,283,250
2022-01-05	59.510	59.850	57.500	57.500	39.655	1,309,952
2022-01-04	61.000	61.680	59.350	59.970	41.359	1,992,757
2021-12-31	61.300	61.400	58.130	61.000	42.069	1,801,335
2021-12-30	62.500	62.500	59.280	60.950	42.035	2,314,056
2021-12-29	61.120	63.490	61.120	61.580	42.469	1,565,130
2021-12-28	59.740	62.840	59.640	61.730	42.572	3,378,646
2021-12-27	56.970	60.820	55.700	59.470	41.014	3,548,466
2021-12-24	57.210	57.600	56.080	56.970	39.290	1,370,975
2021-12-23	57.550	58.170	56.890	56.910	39.248	1,349,056
2021-12-22	58.500	58.970	57.000	57.800	39.862	1,364,402
2021-12-21	56.800	58.520	56.800	57.870	39.910	1,620,325
2021-12-20	57.710	58.520	56.880	57.570	39.703	1,981,280
2021-12-17	56.330	57.890	55.140	57.680	39.779	2,936,620
2021-12-16	56.960	57.560	56.040	56.200	38.759	1,274,840
2021-12-15	56.320	57.390	56.070	56.980	39.297	1,600,365
2021-12-14	55.800	57.300	54.500	56.710	39.110	2,392,211
2021-12-13	59.000	59.030	55.810	55.820	38.497	2,546,491
2021-12-10	58.070	58.070	56.300	57.270	39.497	2,241,867
2021-12-09	58.300	58.380	57.030	57.590	39.717	2,466,353
2021-12-08	58.610	59.700	57.550	58.440	40.303	1,728,313
2021-12-07	59.220	60.510	57.330	58.320	40.221	2,202,841
2021-12-06	61.480	62.760	58.880	58.980	40.676	3,620,019
2021-12-03	65.960	65.960	62.500	62.800	43.310	2,673,142
2021-12-02	65.000	67.230	63.350	64.680	44.607	2,703,262
2021-12-01	63.450	65.260	62.730	64.690	44.614	3,136,426
2021-11-30	62.870	66.800	62.310	63.010	43.455	3,740,421
2021-11-29	64.200	65.700	61.960	62.870	43.359	3,916,668
2021-11-26	62.010	65.070	61.120	64.590	44.545	3,999,774
2021-11-25	56.160	63.320	56.160	62.060	42.800	5,330,056
2021-11-24	58.420	58.420	55.800	56.170	38.738	3,437,661
2021-11-23	58.390	60.360	57.350	58.440	40.303	1,776,616
2021-11-22	59.800	59.800	57.770	58.380	40.262	3,221,630
2021-11-19	60.010	61.490	59.110	60.000	41.379	1,495,385
2021-11-18	59.500	60.860	57.860	60.010	41.386	2,360,311
2021-11-17	58.700	60.380	58.700	59.510	41.041	2,823,678
2021-11-16	62.010	64.170	59.400	59.600	41.103	3,671,546
2021-11-15	65.810	65.970	57.200	61.700	42.552	6,950,810
2021-11-12	69.000	69.010	64.500	65.350	45.069	5,406,906
2021-11-11	60.660	70.880	60.660	68.940	47.545	7,684,832
2021-11-10	60.350	62.300	59.270	61.660	42.524	3,532,832
2021-11-09	58.230	60.000	57.200	59.690	41.166	2,610,095
2021-11-08	58.000	59.050	57.010	57.910	39.938	2,109,149
2021-11-05	58.940	59.340	56.800	58.390	40.269	2,421,356
2021-11-04	61.100	62.880	58.800	58.940	40.648	3,956,858
2021-11-03	60.310	63.660	60.000	61.620	42.497	2,898,116
2021-11-02	58.980	62.960	58.010	61.220	42.221	4,278,516
2021-11-01	59.800	61.060	56.610	58.980	40.676	3,991,851
2021-10-29	55.640	59.930	55.640	59.800	41.241	4,310,996
2021-10-28	57.510	57.760	54.580	55.630	38.366	1,957,621
2021-10-27	58.580	58.580	56.000	57.510	39.662	2,186,746
2021-10-26	57.690	58.500	56.120	57.700	39.793	2,678,586

← NewerPage 20 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.