Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	16.210	16.550	16.110	16.230	16.230	1,538,500
2025-04-10	16.130	16.660	16.130	16.300	16.300	2,875,650
2025-04-09	14.800	16.200	13.790	15.960	15.960	4,287,775
2025-04-08	15.160	15.830	14.670	15.070	15.070	3,102,375
2025-04-07	16.980	16.980	14.300	14.940	14.940	5,598,985
2025-04-03	17.930	18.240	17.560	17.840	17.840	2,373,420
2025-04-02	18.600	19.170	18.100	18.110	18.110	2,774,565
2025-04-01	17.380	18.570	17.380	18.270	18.270	3,941,475
2025-03-31	17.460	17.480	16.950	17.310	17.310	1,949,700
2025-03-28	17.820	18.090	17.550	17.550	17.550	1,786,720
2025-03-27	18.050	18.150	17.660	17.970	17.970	2,292,720
2025-03-26	17.400	18.290	17.400	18.120	18.120	2,829,295
2025-03-25	17.710	17.790	17.230	17.530	17.530	2,085,900
2025-03-24	18.740	18.840	17.220	17.700	17.700	3,998,170
2025-03-21	19.070	19.100	18.500	18.720	18.720	3,041,125
2025-03-20	18.900	19.300	18.680	19.030	19.030	2,737,500
2025-03-19	19.040	19.040	18.700	18.850	18.850	2,304,700
2025-03-18	19.180	19.210	18.850	19.060	19.060	3,106,900
2025-03-17	19.320	19.490	18.960	19.020	19.020	5,751,565
2025-03-14	19.570	19.800	18.960	19.310	19.310	7,433,315
2025-03-13	19.300	19.800	18.930	19.520	19.520	10,295,150
2025-03-12	18.790	20.990	18.610	19.400	19.400	11,757,390
2025-03-11	18.260	18.540	18.020	18.430	18.430	2,860,205
2025-03-10	18.760	19.080	18.350	18.420	18.420	3,792,950
2025-03-07	18.220	19.280	18.220	18.860	18.860	6,873,565
2025-03-06	17.980	18.520	17.810	18.310	18.310	3,518,170
2025-03-05	17.760	17.930	17.440	17.810	17.810	2,193,566
2025-03-04	17.060	17.750	17.060	17.750	17.750	1,848,055
2025-03-03	17.380	17.620	17.050	17.220	17.220	2,885,290
2025-02-28	18.170	18.200	17.130	17.160	17.160	3,359,605
2025-02-27	18.350	18.560	17.910	18.220	18.220	2,967,595
2025-02-26	18.490	18.580	18.260	18.490	18.490	2,620,802
2025-02-25	18.300	18.570	18.110	18.440	18.440	2,898,830
2025-02-24	18.630	18.680	18.050	18.450	18.450	4,427,155
2025-02-21	19.260	19.680	18.380	18.670	18.670	5,378,480
2025-02-20	18.150	18.670	17.910	18.330	18.330	3,233,935
2025-02-19	17.610	18.260	17.510	18.150	18.150	3,031,355
2025-02-18	18.420	18.720	17.600	17.660	17.660	4,129,455
2025-02-17	18.240	18.830	18.090	18.410	18.410	5,374,735
2025-02-14	17.910	18.980	17.700	18.510	18.510	6,401,600
2025-02-13	18.160	18.490	17.720	17.990	17.990	3,488,620
2025-02-12	18.310	18.620	18.020	18.250	18.250	3,559,211
2025-02-11	18.200	18.290	17.780	18.020	18.020	2,606,640
2025-02-10	17.640	18.280	17.580	18.200	18.200	3,245,055
2025-02-07	17.580	17.900	17.330	17.630	17.630	3,229,025
2025-02-06	16.960	17.600	16.730	17.600	17.600	3,216,520
2025-02-05	16.540	16.980	16.460	16.960	16.960	4,050,680
2025-01-27	17.050	17.180	16.210	16.290	16.290	4,671,645
2025-01-24	16.280	16.950	16.100	16.900	16.900	6,347,736
2025-01-23	17.090	17.490	16.870	16.910	16.910	3,621,125
2025-01-22	16.800	17.170	16.610	16.850	16.850	3,657,325
2025-01-21	17.200	17.550	16.620	16.880	16.880	3,733,655
2025-01-20	17.080	17.440	16.860	17.150	17.150	3,432,934
2025-01-17	17.050	17.210	16.860	16.990	16.990	1,713,405
2025-01-16	17.080	17.450	16.800	17.180	17.180	2,411,124
2025-01-15	17.250	17.440	16.960	17.070	17.070	1,958,366
2025-01-14	16.300	17.260	16.270	17.250	17.250	3,225,145
2025-01-13	15.890	16.400	15.530	16.240	16.240	2,735,013
2025-01-10	17.000	17.200	16.060	16.090	16.090	2,516,708
2025-01-09	16.860	17.260	16.810	17.080	17.080	2,389,905

← NewerPage 7 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.