Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	19.750	19.750	19.460	19.660	19.660	1,337,350
2025-07-09	19.700	19.750	19.520	19.690	19.690	2,007,295
2025-07-08	19.800	19.870	19.550	19.670	19.670	1,583,340
2025-07-07	19.570	20.000	19.500	19.750	19.750	2,298,775
2025-07-04	20.220	20.280	19.500	19.670	19.670	2,562,170
2025-07-03	19.550	20.290	19.550	20.220	20.220	3,128,415
2025-07-02	19.890	19.900	19.300	19.560	19.560	2,098,200
2025-07-01	19.860	19.980	19.460	19.770	19.770	1,694,360
2025-06-30	19.920	20.040	19.780	19.880	19.880	1,670,100
2025-06-27	19.610	19.950	19.560	19.870	19.870	1,690,845
2025-06-26	19.600	19.880	19.450	19.550	19.550	1,387,034
2025-06-25	19.700	19.760	19.200	19.580	19.580	2,196,795
2025-06-24	19.310	19.740	19.100	19.700	19.700	1,986,660
2025-06-23	18.370	19.370	18.280	19.240	19.240	2,848,075
2025-06-20	19.010	19.220	18.360	18.460	18.460	2,205,200
2025-06-19	19.380	19.570	18.860	18.960	18.960	2,224,286
2025-06-18	19.630	19.790	19.260	19.460	19.460	2,724,315
2025-06-17	20.180	20.400	19.490	19.770	19.770	3,248,040
2025-06-16	20.160	20.530	20.000	20.180	20.180	2,385,520
2025-06-13	20.330	20.400	19.780	20.120	20.120	2,981,200
2025-06-12	20.410	20.870	20.270	20.460	20.460	3,129,945
2025-06-11	20.640	20.700	20.230	20.530	20.530	2,403,125
2025-06-10	21.050	21.200	20.300	20.590	20.590	3,748,383
2025-06-09	21.240	21.420	20.560	21.020	21.020	7,034,923
2025-06-06	21.200	22.500	21.140	21.490	21.490	9,136,381
2025-06-05	20.220	21.390	20.220	20.710	20.710	5,365,020
2025-06-04	20.210	21.620	20.210	20.470	20.470	5,717,048
2025-06-03	19.500	20.600	19.500	20.310	20.310	4,991,515
2025-05-30	19.680	20.660	19.170	19.870	19.870	6,463,120
2025-05-29	19.280	19.750	19.150	19.610	19.610	1,884,845
2025-05-28	19.660	19.890	19.190	19.250	19.250	2,022,094
2025-05-27	19.620	19.750	19.150	19.660	19.660	1,904,800
2025-05-26	19.890	20.150	19.520	19.700	19.700	2,110,660
2025-05-23	19.730	20.060	19.200	19.500	19.500	2,881,705
2025-05-22	19.900	20.500	19.650	19.740	19.740	2,894,525
2025-05-21	20.790	20.950	19.830	19.870	19.870	3,891,995
2025-05-20	21.090	21.300	20.290	20.710	20.710	6,296,669
2025-05-19	18.670	21.440	18.670	20.600	20.600	11,001,730
2025-05-16	18.610	19.090	18.520	18.730	18.730	1,721,810
2025-05-15	18.940	19.010	18.540	18.600	18.600	2,444,195
2025-05-14	19.310	19.360	18.800	18.940	18.940	2,331,970
2025-05-13	19.490	19.690	19.120	19.200	19.200	2,676,545
2025-05-12	19.230	19.570	18.940	19.300	19.300	3,598,145
2025-05-09	19.580	19.780	19.160	19.220	19.220	3,504,000
2025-05-08	18.840	20.000	18.660	19.640	19.640	5,647,515
2025-05-07	19.010	19.390	18.550	18.820	18.820	3,495,970
2025-05-06	18.890	19.100	18.410	19.000	19.000	4,569,435
2025-04-30	17.600	19.140	17.600	18.630	18.630	8,277,065
2025-04-29	16.710	17.720	16.180	17.580	17.580	4,442,785
2025-04-28	16.000	16.990	15.610	16.790	16.790	4,024,695
2025-04-25	16.360	16.400	16.000	16.160	16.160	1,955,750
2025-04-24	16.970	16.970	16.170	16.220	16.220	2,897,300
2025-04-23	17.060	17.280	16.810	16.880	16.880	2,453,745
2025-04-22	17.080	17.330	17.030	17.060	17.060	1,828,700
2025-04-21	16.920	17.300	16.640	17.170	17.170	3,362,994
2025-04-18	17.050	17.540	16.770	17.090	17.090	3,384,724
2025-04-17	16.340	17.790	16.200	17.170	17.170	4,299,915
2025-04-16	16.710	16.950	16.070	16.350	16.350	1,697,100
2025-04-15	16.590	16.990	16.510	16.880	16.880	2,049,115
2025-04-14	16.600	16.830	16.410	16.510	16.510	1,839,635

← NewerPage 6 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.