Hangzhou First PV Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 94.000 | 96.072 | 92.143 | 93.429 | 47.085 | 14,172,515 |
| 2021-11-08 | 89.243 | 92.772 | 87.714 | 92.686 | 46.710 | 15,109,602 |
| 2021-11-05 | 89.286 | 91.336 | 87.036 | 89.243 | 44.975 | 19,408,243 |
| 2021-11-04 | 93.207 | 95.929 | 89.364 | 91.621 | 46.174 | 23,398,828 |
| 2021-11-03 | 92.429 | 94.772 | 91.443 | 92.850 | 46.793 | 16,006,396 |
| 2021-11-02 | 95.550 | 95.922 | 90.350 | 92.857 | 46.797 | 36,178,405 |
| 2021-11-01 | 102.86 | 104.21 | 95.472 | 97.143 | 48.957 | 34,872,425 |
| 2021-10-29 | 97.429 | 104.56 | 92.936 | 102.36 | 51.584 | 30,702,338 |
| 2021-10-28 | 101.12 | 102.50 | 97.222 | 97.429 | 49.101 | 16,794,866 |
| 2021-10-27 | 98.807 | 106.10 | 97.500 | 101.07 | 50.937 | 29,718,705 |
| 2021-10-26 | 102.15 | 102.15 | 97.879 | 98.372 | 49.576 | 13,347,296 |
| 2021-10-25 | 96.443 | 102.11 | 95.686 | 101.07 | 50.937 | 25,438,581 |
| 2021-10-22 | 99.172 | 99.172 | 94.543 | 96.450 | 48.608 | 14,963,764 |
| 2021-10-21 | 101.42 | 101.63 | 98.379 | 99.700 | 50.245 | 14,175,454 |
| 2021-10-20 | 100.00 | 103.99 | 98.929 | 101.52 | 51.163 | 29,164,697 |
| 2021-10-19 | 99.929 | 101.79 | 98.122 | 100.44 | 50.616 | 19,935,368 |
| 2021-10-18 | 99.857 | 101.46 | 96.893 | 99.964 | 50.379 | 15,803,458 |
| 2021-10-15 | 96.179 | 101.27 | 95.314 | 99.500 | 50.145 | 18,960,491 |
| 2021-10-14 | 95.714 | 100.36 | 94.836 | 97.679 | 49.227 | 20,273,083 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 0.2100 CNY |
| 2022-05-25 | 0.4900 CNY |
| 2021-05-24 | 0.5400 CNY |
| 2020-05-18 | 0.7700 CNY |
| 2019-05-17 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.