Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	19.240	19.480	19.070	19.330	19.330	2,953,264
2025-10-09	19.240	19.600	19.160	19.240	19.240	3,831,799
2025-09-30	19.300	19.450	19.080	19.230	19.230	1,873,440
2025-09-29	19.010	19.360	18.610	19.230	19.230	2,993,964
2025-09-26	19.330	19.510	18.870	19.010	19.010	3,383,340
2025-09-25	19.780	19.990	19.300	19.440	19.440	3,668,005
2025-09-24	19.410	19.870	19.100	19.750	19.750	4,421,690
2025-09-23	19.630	19.770	18.800	19.690	19.690	6,433,105
2025-09-22	18.680	19.790	18.500	19.480	19.480	7,461,814
2025-09-19	18.740	18.890	18.360	18.680	18.680	2,992,605
2025-09-18	19.240	19.350	18.570	18.740	18.740	3,518,215
2025-09-17	19.240	19.530	19.060	19.250	19.250	2,393,820
2025-09-16	18.890	19.330	18.780	19.240	19.240	2,928,835
2025-09-15	18.890	19.020	18.690	18.890	18.890	1,940,605
2025-09-12	19.170	19.360	18.930	18.970	18.970	2,435,776
2025-09-11	18.890	19.270	18.580	19.210	19.210	2,769,823
2025-09-10	18.990	19.130	18.710	18.920	18.920	3,320,610
2025-09-09	19.150	19.400	18.750	18.840	18.840	2,990,170
2025-09-08	19.270	19.340	18.850	19.230	19.230	3,266,145
2025-09-05	18.780	19.080	18.400	19.070	19.070	3,740,685
2025-09-04	18.740	19.180	18.380	18.700	18.700	4,939,115
2025-09-03	20.090	20.090	18.630	18.770	18.770	4,801,905
2025-09-02	20.840	20.850	19.750	19.920	19.920	4,843,415
2025-09-01	20.470	21.070	20.290	20.710	20.710	4,606,020
2025-08-29	20.900	21.150	20.260	20.290	20.290	3,495,860
2025-08-28	20.700	21.360	19.900	20.960	20.960	6,253,875
2025-08-27	21.400	21.750	20.800	20.800	20.800	6,696,375
2025-08-26	21.240	21.470	20.990	21.250	21.250	3,342,411
2025-08-25	21.210	21.600	20.930	21.370	21.370	3,984,421
2025-08-22	21.290	21.510	20.970	21.200	21.200	3,372,135
2025-08-21	21.050	21.460	20.860	21.160	21.160	3,318,135
2025-08-20	20.910	21.050	20.480	20.960	20.960	3,395,850
2025-08-19	20.700	20.960	20.410	20.880	20.880	3,788,280
2025-08-18	20.150	20.690	20.150	20.500	20.500	2,654,995
2025-08-15	20.160	20.450	20.000	20.150	20.150	2,561,875
2025-08-14	20.800	20.850	20.040	20.050	20.050	2,978,760
2025-08-13	20.960	21.150	20.600	20.810	20.810	2,610,950
2025-08-12	20.890	21.120	20.730	20.910	20.910	2,984,091
2025-08-11	20.790	21.050	20.650	20.900	20.900	2,820,875
2025-08-08	20.800	20.890	20.420	20.720	20.720	2,730,871
2025-08-07	20.820	20.940	20.720	20.790	20.790	2,309,000
2025-08-06	20.790	20.880	20.550	20.820	20.820	3,137,556
2025-08-05	20.420	20.680	20.380	20.660	20.660	2,858,995
2025-08-04	19.890	20.420	19.660	20.330	20.330	3,195,890
2025-08-01	19.630	20.080	19.610	19.970	19.970	2,224,460
2025-07-31	20.060	20.300	19.600	19.680	19.680	2,434,035
2025-07-30	20.140	20.270	19.800	20.060	20.060	2,007,335
2025-07-29	20.400	20.470	20.020	20.220	20.220	2,544,525
2025-07-28	20.140	20.290	20.000	20.220	20.220	2,767,625
2025-07-25	19.890	20.070	19.670	19.990	19.990	2,168,200
2025-07-24	19.650	19.940	19.640	19.820	19.820	2,195,400
2025-07-23	20.010	20.110	19.620	19.670	19.670	1,864,400
2025-07-22	20.350	20.360	19.950	20.070	20.070	1,944,055
2025-07-21	19.970	20.400	19.880	20.260	20.260	2,650,295
2025-07-18	19.950	20.050	19.700	19.950	19.950	2,070,180
2025-07-17	19.560	19.930	19.560	19.900	19.900	1,767,211
2025-07-16	19.530	19.850	19.520	19.640	19.640	1,637,996
2025-07-15	19.900	19.950	19.320	19.530	19.530	2,300,386
2025-07-14	19.700	19.900	19.520	19.790	19.790	1,765,385
2025-07-11	19.600	19.730	19.310	19.600	19.600	1,685,290

← NewerPage 5 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.