Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 16.860 | 17.260 | 16.810 | 17.080 | 17.080 | 2,389,905 |
| 2025-01-08 | 17.060 | 17.180 | 16.280 | 16.900 | 16.900 | 3,110,845 |
| 2025-01-07 | 16.210 | 17.210 | 16.210 | 17.060 | 17.060 | 3,063,220 |
| 2025-01-06 | 16.410 | 16.550 | 15.480 | 16.200 | 16.200 | 2,606,472 |
| 2025-01-03 | 17.660 | 17.890 | 16.380 | 16.480 | 16.480 | 4,080,215 |
| 2025-01-02 | 17.920 | 18.390 | 17.380 | 17.660 | 17.660 | 3,405,900 |
| 2024-12-31 | 18.600 | 18.700 | 17.830 | 17.860 | 17.860 | 2,925,715 |
| 2024-12-30 | 18.680 | 18.740 | 18.000 | 18.420 | 18.420 | 2,884,930 |
| 2024-12-27 | 18.930 | 19.220 | 18.500 | 18.700 | 18.700 | 3,356,894 |
| 2024-12-26 | 18.150 | 19.220 | 18.120 | 18.950 | 18.950 | 3,046,900 |
| 2024-12-25 | 18.820 | 18.880 | 17.800 | 18.240 | 18.240 | 3,514,197 |
| 2024-12-24 | 19.360 | 19.670 | 18.600 | 18.970 | 18.970 | 3,517,940 |
| 2024-12-23 | 20.810 | 20.970 | 19.050 | 19.190 | 19.190 | 5,059,453 |
| 2024-12-20 | 20.510 | 21.060 | 20.310 | 20.900 | 20.900 | 3,376,135 |
| 2024-12-19 | 20.100 | 20.690 | 19.990 | 20.550 | 20.550 | 3,855,122 |
| 2024-12-18 | 20.100 | 20.610 | 19.380 | 20.300 | 20.300 | 3,442,745 |
| 2024-12-17 | 21.240 | 21.390 | 19.970 | 20.020 | 20.020 | 4,598,180 |
| 2024-12-16 | 21.450 | 21.740 | 21.140 | 21.350 | 21.350 | 4,835,705 |
| 2024-12-13 | 21.230 | 21.790 | 21.000 | 21.320 | 21.320 | 4,481,610 |
| 2024-12-12 | 21.060 | 21.370 | 20.940 | 21.340 | 21.340 | 3,546,175 |
| 2024-12-11 | 20.940 | 21.330 | 20.830 | 21.050 | 21.050 | 3,137,868 |
| 2024-12-10 | 21.380 | 21.580 | 20.870 | 20.970 | 20.970 | 5,227,305 |
| 2024-12-09 | 20.710 | 20.950 | 20.280 | 20.820 | 20.820 | 3,545,560 |
| 2024-12-06 | 20.720 | 21.000 | 20.380 | 20.800 | 20.800 | 3,651,950 |
| 2024-12-05 | 19.990 | 20.650 | 19.910 | 20.540 | 20.540 | 2,797,095 |
| 2024-12-04 | 20.590 | 20.710 | 19.910 | 20.080 | 20.080 | 2,806,040 |
| 2024-12-03 | 20.560 | 20.960 | 20.300 | 20.620 | 20.620 | 3,917,970 |
| 2024-12-02 | 21.070 | 21.200 | 20.520 | 20.640 | 20.640 | 3,936,510 |
| 2024-11-29 | 20.390 | 20.700 | 20.180 | 20.620 | 20.620 | 4,380,270 |
| 2024-11-28 | 20.330 | 20.630 | 20.170 | 20.290 | 20.290 | 3,282,800 |
| 2024-11-27 | 20.010 | 20.370 | 19.160 | 20.370 | 20.370 | 3,737,216 |
| 2024-11-26 | 19.800 | 20.550 | 19.760 | 20.050 | 20.050 | 4,882,445 |
| 2024-11-25 | 19.180 | 19.780 | 18.720 | 19.720 | 19.720 | 3,940,190 |
| 2024-11-22 | 19.880 | 20.050 | 18.810 | 18.850 | 18.850 | 3,567,788 |
| 2024-11-21 | 20.050 | 20.230 | 19.570 | 19.960 | 19.960 | 2,580,190 |
| 2024-11-20 | 19.230 | 20.180 | 19.230 | 19.960 | 19.960 | 2,880,344 |
| 2024-11-19 | 18.910 | 19.370 | 18.800 | 19.360 | 19.360 | 3,481,717 |
| 2024-11-18 | 20.190 | 20.190 | 18.750 | 18.910 | 18.910 | 4,115,491 |
| 2024-11-15 | 20.480 | 20.880 | 19.640 | 20.000 | 20.000 | 3,362,000 |
| 2024-11-14 | 21.130 | 21.380 | 20.560 | 20.610 | 20.610 | 3,589,930 |
| 2024-11-13 | 21.330 | 21.500 | 20.610 | 21.350 | 21.350 | 3,872,080 |
| 2024-11-12 | 21.700 | 21.880 | 21.190 | 21.410 | 21.410 | 5,359,045 |
| 2024-11-11 | 20.920 | 22.000 | 20.800 | 21.890 | 21.890 | 6,810,390 |
| 2024-11-08 | 21.280 | 21.650 | 20.860 | 21.110 | 21.110 | 6,787,065 |
| 2024-11-07 | 20.360 | 21.470 | 20.130 | 21.190 | 21.190 | 7,629,055 |
| 2024-11-06 | 20.780 | 21.100 | 20.310 | 20.490 | 20.490 | 5,882,530 |
| 2024-11-05 | 20.270 | 20.780 | 20.020 | 20.780 | 20.780 | 6,761,185 |
| 2024-11-04 | 19.810 | 20.400 | 19.810 | 20.260 | 20.260 | 5,057,510 |
| 2024-11-01 | 21.520 | 22.040 | 19.950 | 20.080 | 20.080 | 10,963,680 |
| 2024-10-31 | 20.880 | 23.500 | 20.710 | 22.440 | 22.440 | 15,015,200 |
| 2024-10-30 | 20.000 | 20.850 | 20.000 | 20.450 | 20.450 | 6,905,891 |
| 2024-10-29 | 21.500 | 21.680 | 20.360 | 20.400 | 20.400 | 12,780,660 |
| 2024-10-28 | 22.010 | 23.740 | 21.800 | 21.870 | 21.870 | 19,485,340 |
| 2024-10-25 | 19.950 | 20.510 | 19.850 | 20.490 | 20.490 | 8,614,475 |
| 2024-10-24 | 19.380 | 20.360 | 19.270 | 19.600 | 19.600 | 7,660,517 |
| 2024-10-23 | 19.090 | 20.580 | 18.750 | 19.670 | 19.670 | 9,124,395 |
| 2024-10-22 | 19.380 | 19.900 | 18.740 | 19.130 | 19.130 | 5,858,105 |
| 2024-10-21 | 18.740 | 19.590 | 18.520 | 19.220 | 19.220 | 5,959,465 |
| 2024-10-18 | 17.790 | 18.890 | 17.660 | 18.510 | 18.510 | 5,239,295 |
| 2024-10-17 | 17.870 | 18.190 | 17.660 | 17.790 | 17.790 | 3,535,330 |
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.