Hangzhou Prevail Optoelectronic Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 17.450 | 17.870 | 17.130 | 17.750 | 17.750 | 3,055,900 |
| 2024-10-15 | 17.960 | 18.290 | 17.580 | 17.590 | 17.590 | 3,865,325 |
| 2024-10-14 | 17.520 | 18.030 | 16.920 | 18.020 | 18.020 | 4,311,270 |
| 2024-10-11 | 17.940 | 18.090 | 16.910 | 17.260 | 17.260 | 5,416,173 |
| 2024-10-10 | 18.150 | 18.760 | 17.660 | 18.110 | 18.110 | 5,373,200 |
| 2024-10-09 | 19.800 | 19.850 | 17.850 | 17.860 | 17.860 | 8,533,055 |
| 2024-10-08 | 22.400 | 22.400 | 18.960 | 20.860 | 20.860 | 13,538,890 |
| 2024-09-30 | 16.880 | 18.870 | 16.880 | 18.800 | 18.800 | 9,787,338 |
| 2024-09-27 | 15.980 | 16.750 | 15.810 | 16.470 | 16.470 | 4,977,070 |
| 2024-09-26 | 15.600 | 15.810 | 15.450 | 15.760 | 15.760 | 3,090,400 |
| 2024-09-25 | 15.450 | 15.750 | 15.200 | 15.560 | 15.560 | 3,781,315 |
| 2024-09-24 | 15.130 | 15.300 | 14.850 | 15.240 | 15.240 | 2,380,300 |
| 2024-09-23 | 14.940 | 15.280 | 14.830 | 15.000 | 15.000 | 2,186,800 |
| 2024-09-20 | 15.000 | 15.240 | 14.800 | 14.940 | 14.940 | 2,064,475 |
| 2024-09-19 | 14.760 | 14.940 | 14.500 | 14.870 | 14.870 | 1,690,300 |
| 2024-09-18 | 14.900 | 15.000 | 14.390 | 14.610 | 14.610 | 2,030,890 |
| 2024-09-13 | 15.340 | 15.600 | 14.980 | 14.980 | 14.980 | 2,085,800 |
| 2024-09-12 | 15.530 | 15.630 | 15.290 | 15.310 | 15.310 | 1,522,335 |
| 2024-09-11 | 15.660 | 15.800 | 15.310 | 15.390 | 15.390 | 1,629,335 |
| 2024-09-10 | 15.430 | 15.790 | 15.200 | 15.790 | 15.790 | 1,865,943 |
| 2024-09-09 | 15.480 | 15.630 | 15.210 | 15.430 | 15.430 | 1,421,800 |
| 2024-09-06 | 15.850 | 15.890 | 15.490 | 15.540 | 15.540 | 1,849,400 |
| 2024-09-05 | 15.800 | 15.930 | 15.700 | 15.880 | 15.880 | 1,628,500 |
| 2024-09-04 | 15.730 | 15.910 | 15.550 | 15.780 | 15.780 | 1,963,757 |
| 2024-09-03 | 15.660 | 16.070 | 15.600 | 15.970 | 15.970 | 2,454,200 |
| 2024-09-02 | 15.810 | 16.030 | 15.610 | 15.650 | 15.650 | 2,468,500 |
| 2024-08-30 | 15.590 | 16.060 | 15.500 | 15.900 | 15.900 | 3,707,685 |
| 2024-08-29 | 15.150 | 15.610 | 14.950 | 15.570 | 15.570 | 2,957,000 |
| 2024-08-28 | 15.080 | 15.230 | 14.630 | 15.140 | 15.140 | 2,012,225 |
| 2024-08-27 | 15.410 | 15.500 | 14.800 | 14.890 | 14.890 | 2,970,625 |
| 2024-08-26 | 15.220 | 15.600 | 15.060 | 15.540 | 15.540 | 2,479,325 |
| 2024-08-23 | 15.100 | 15.380 | 14.730 | 15.090 | 15.090 | 2,434,370 |
| 2024-08-22 | 15.330 | 15.710 | 15.170 | 15.190 | 15.190 | 2,798,600 |
| 2024-08-21 | 15.300 | 15.760 | 15.280 | 15.450 | 15.450 | 2,212,800 |
| 2024-08-20 | 15.800 | 16.000 | 15.390 | 15.550 | 15.550 | 2,627,100 |
| 2024-08-19 | 16.110 | 16.250 | 15.780 | 15.860 | 15.860 | 3,426,285 |
| 2024-08-16 | 16.180 | 16.700 | 16.140 | 16.210 | 16.210 | 5,096,360 |
| 2024-08-15 | 15.710 | 16.350 | 15.700 | 16.280 | 16.280 | 5,201,895 |
| 2024-08-14 | 15.730 | 16.080 | 15.620 | 16.000 | 16.000 | 5,106,225 |
| 2024-08-12 | 15.520 | 15.820 | 15.000 | 15.100 | 15.100 | 6,423,800 |
| 2024-08-09 | 15.560 | 17.120 | 15.560 | 16.130 | 16.130 | 9,585,013 |
| 2024-08-08 | 16.590 | 18.660 | 16.220 | 16.490 | 16.490 | 13,924,100 |
| 2024-08-07 | 15.930 | 16.300 | 15.710 | 16.130 | 16.130 | 9,334,469 |
| 2024-08-06 | 15.450 | 15.530 | 15.150 | 15.480 | 15.480 | 3,489,944 |
| 2024-08-05 | 15.570 | 15.800 | 15.060 | 15.170 | 15.170 | 4,384,145 |
| 2024-08-02 | 16.090 | 16.090 | 15.570 | 15.650 | 15.650 | 5,210,020 |
| 2024-08-01 | 16.180 | 16.440 | 16.000 | 16.090 | 16.090 | 6,898,555 |
| 2024-07-31 | 15.600 | 16.470 | 15.600 | 16.300 | 16.300 | 12,102,170 |
| 2024-07-30 | 19.300 | 19.330 | 16.460 | 16.580 | 16.580 | 18,019,439 |
| 2024-07-29 | 14.820 | 17.560 | 14.700 | 17.560 | 17.560 | 8,216,263 |
| 2024-07-26 | 14.350 | 14.690 | 14.300 | 14.630 | 14.630 | 2,241,100 |
| 2024-07-25 | 14.370 | 14.640 | 14.020 | 14.350 | 14.350 | 2,236,500 |
| 2024-07-24 | 14.470 | 14.720 | 14.220 | 14.370 | 14.370 | 2,750,934 |
| 2024-07-23 | 14.900 | 15.290 | 14.500 | 14.550 | 14.550 | 3,695,775 |
| 2024-07-22 | 14.420 | 14.880 | 14.250 | 14.880 | 14.880 | 4,531,945 |
| 2024-07-19 | 13.730 | 15.900 | 13.630 | 15.000 | 15.000 | 7,017,871 |
| 2024-07-18 | 14.020 | 14.050 | 13.300 | 13.760 | 13.760 | 2,976,400 |
| 2024-07-17 | 14.850 | 15.070 | 14.150 | 14.170 | 14.170 | 3,187,671 |
| 2024-07-16 | 14.900 | 15.190 | 14.610 | 14.980 | 14.980 | 3,456,035 |
| 2024-07-15 | 15.100 | 15.240 | 14.600 | 15.030 | 15.030 | 3,749,236 |
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.