Hangzhou First Applied Material Co., Ltd. (603806.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 16.25 | 16.25 | 15.35 | 15.66 | 15.66 | 40,494,423 |
| 10 Oct 2024 | 17.15 | 17.29 | 16.16 | 16.30 | 16.30 | 47,766,666 |
| 09 Oct 2024 | 18.10 | 18.10 | 16.92 | 16.92 | 16.92 | 72,022,415 |
| 08 Oct 2024 | 19.43 | 19.43 | 17.20 | 18.80 | 18.80 | 98,738,106 |
| 30 Sept 2024 | 16.93 | 17.66 | 16.28 | 17.66 | 17.66 | 66,382,859 |
| 27 Sept 2024 | 15.10 | 16.10 | 15.08 | 16.05 | 16.05 | 37,593,190 |
| 26 Sept 2024 | 14.06 | 14.83 | 13.77 | 14.83 | 14.83 | 43,692,001 |
| 25 Sept 2024 | 14.68 | 14.97 | 14.00 | 14.06 | 14.06 | 47,397,008 |
| 24 Sept 2024 | 13.69 | 14.58 | 13.52 | 14.46 | 14.46 | 36,169,990 |
| 23 Sept 2024 | 13.88 | 13.99 | 13.48 | 13.55 | 13.55 | 18,562,417 |
| 20 Sept 2024 | 13.95 | 14.03 | 13.37 | 13.91 | 13.91 | 29,500,898 |
| 19 Sept 2024 | 13.93 | 14.30 | 13.69 | 14.06 | 14.06 | 16,973,555 |
| 18 Sept 2024 | 14.15 | 14.20 | 13.64 | 13.78 | 13.78 | 15,542,534 |
| 13 Sept 2024 | 14.40 | 14.54 | 14.04 | 14.06 | 14.06 | 17,897,823 |
| 12 Sept 2024 | 14.40 | 15.23 | 14.35 | 14.43 | 14.43 | 30,330,759 |
| 11 Sept 2024 | 14.03 | 14.60 | 13.98 | 14.40 | 14.40 | 22,790,023 |
| 10 Sept 2024 | 14.20 | 14.28 | 13.95 | 14.11 | 14.11 | 13,182,149 |
| 09 Sept 2024 | 14.30 | 14.49 | 14.08 | 14.16 | 14.16 | 12,482,547 |
| 06 Sept 2024 | 15.11 | 15.11 | 14.29 | 14.30 | 14.30 | 25,102,115 |
| 05 Sept 2024 | 15.31 | 15.63 | 15.10 | 15.11 | 15.11 | 17,055,508 |
| 04 Sept 2024 | 15.25 | 15.70 | 15.15 | 15.32 | 15.32 | 22,172,700 |
| 03 Sept 2024 | 15.12 | 15.68 | 14.90 | 15.33 | 15.33 | 21,649,267 |
| 02 Sept 2024 | 15.25 | 15.72 | 15.10 | 15.15 | 15.15 | 22,603,518 |
| 30 Aug 2024 | 15.05 | 15.55 | 15.02 | 15.39 | 15.39 | 30,872,936 |
| 29 Aug 2024 | 14.74 | 15.48 | 14.58 | 15.18 | 15.18 | 31,122,246 |
| 28 Aug 2024 | 14.59 | 14.91 | 14.43 | 14.80 | 14.80 | 24,388,620 |
| 27 Aug 2024 | 14.05 | 15.11 | 13.92 | 14.68 | 14.68 | 47,269,595 |
| 26 Aug 2024 | 13.80 | 14.50 | 13.80 | 14.06 | 14.06 | 23,936,552 |
| 23 Aug 2024 | 13.68 | 14.25 | 13.53 | 13.97 | 13.97 | 27,182,740 |
| 22 Aug 2024 | 14.19 | 14.25 | 13.64 | 13.70 | 13.70 | 25,138,478 |
| 21 Aug 2024 | 14.50 | 14.50 | 14.11 | 14.15 | 14.15 | 23,020,931 |
| 20 Aug 2024 | 14.86 | 14.97 | 14.36 | 14.50 | 14.50 | 23,352,442 |
| 19 Aug 2024 | 15.00 | 15.09 | 14.72 | 14.90 | 14.90 | 24,267,698 |
| 16 Aug 2024 | 15.48 | 15.52 | 15.05 | 15.06 | 15.06 | 27,353,365 |
| 15 Aug 2024 | 15.30 | 15.96 | 15.16 | 15.58 | 15.58 | 31,780,825 |
| 14 Aug 2024 | 16.02 | 16.25 | 15.22 | 15.41 | 15.41 | 32,751,012 |
| 13 Aug 2024 | 15.87 | 16.08 | 15.45 | 15.77 | 15.77 | 35,603,563 |
| 12 Aug 2024 | 16.16 | 16.38 | 15.60 | 16.25 | 16.25 | 38,072,162 |
| 09 Aug 2024 | 16.28 | 16.48 | 15.88 | 15.91 | 15.91 | 25,766,624 |
| 08 Aug 2024 | 16.41 | 16.63 | 16.10 | 16.35 | 16.35 | 31,912,826 |
| 07 Aug 2024 | 16.23 | 16.74 | 15.92 | 16.49 | 16.49 | 68,840,978 |
| 06 Aug 2024 | 15.00 | 16.10 | 15.00 | 16.10 | 16.10 | 58,790,584 |
| 05 Aug 2024 | 14.75 | 15.30 | 14.57 | 14.64 | 14.64 | 23,999,465 |
| 02 Aug 2024 | 15.13 | 15.39 | 14.74 | 14.80 | 14.80 | 22,044,158 |
| 01 Aug 2024 | 15.44 | 15.59 | 15.12 | 15.15 | 15.15 | 24,798,152 |
| 31 July 2024 | 14.80 | 15.67 | 14.73 | 15.52 | 15.52 | 37,724,792 |
| 30 July 2024 | 14.90 | 15.15 | 14.51 | 14.88 | 14.88 | 33,851,762 |
| 29 July 2024 | 15.50 | 15.50 | 14.84 | 15.02 | 15.02 | 38,169,393 |
| 26 July 2024 | 14.78 | 15.79 | 14.67 | 15.45 | 15.45 | 71,639,290 |
| 25 July 2024 | 13.44 | 14.78 | 13.36 | 14.78 | 14.78 | 47,568,372 |
| 24 July 2024 | 13.72 | 13.80 | 13.41 | 13.44 | 13.44 | 17,442,239 |
| 23 July 2024 | 14.25 | 14.25 | 13.70 | 13.72 | 13.72 | 16,145,577 |
| 22 July 2024 | 14.46 | 14.65 | 14.18 | 14.27 | 14.27 | 19,118,230 |
| 19 July 2024 | 14.25 | 14.65 | 14.02 | 14.55 | 14.55 | 21,454,781 |
| 18 July 2024 | 14.46 | 14.46 | 13.91 | 14.31 | 14.31 | 24,396,389 |
| 17 July 2024 | 15.09 | 15.30 | 14.50 | 14.57 | 14.57 | 25,337,171 |
| 16 July 2024 | 14.65 | 15.12 | 14.56 | 15.03 | 15.03 | 25,175,929 |
| 15 July 2024 | 14.70 | 15.08 | 14.53 | 14.71 | 14.71 | 26,274,176 |
| 12 July 2024 | 14.52 | 15.66 | 14.52 | 15.23 | 15.23 | 45,658,517 |
| 11 July 2024 | 13.85 | 14.75 | 13.82 | 14.50 | 14.50 | 33,293,477 |
| 10 July 2024 | 13.23 | 14.05 | 13.05 | 13.62 | 13.62 | 27,107,533 |
| 09 July 2024 | 13.42 | 13.65 | 13.03 | 13.29 | 13.29 | 25,390,592 |
| 08 July 2024 | 13.55 | 13.88 | 13.31 | 13.38 | 13.38 | 26,698,620 |
| 05 July 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 04 July 2024 | 13.58 | 13.60 | 13.21 | 13.30 | 13.30 | 19,632,211 |
| 03 July 2024 | 13.94 | 13.94 | 13.37 | 13.51 | 13.51 | 24,130,556 |
| 02 July 2024 | 14.37 | 14.40 | 13.81 | 13.87 | 13.87 | 26,368,462 |
| 01 July 2024 | 14.75 | 14.89 | 14.30 | 14.38 | 14.38 | 18,762,085 |
| 28 June 2024 | 15.06 | 15.23 | 14.61 | 14.70 | 14.70 | 18,743,948 |
| 27 June 2024 | 15.31 | 15.45 | 14.96 | 15.02 | 15.02 | 13,674,323 |
| 26 June 2024 | 15.31 | 15.47 | 14.96 | 15.44 | 15.44 | 15,781,762 |
| 25 June 2024 | 15.37 | 15.73 | 15.21 | 15.35 | 15.35 | 22,005,854 |
| 24 June 2024 | 15.70 | 15.74 | 15.14 | 15.31 | 15.31 | 19,480,123 |
| 24 June 2024 | 0.26 Dividend | |||||
| 24 June 2024 | 1.4:1 Stock split | |||||
| 21 June 2024 | 16.28 | 16.29 | 15.84 | 15.94 | 15.68 | 16,468,816 |
| 20 June 2024 | 16.43 | 16.44 | 15.94 | 16.00 | 15.74 | 14,455,614 |
| 19 June 2024 | 16.58 | 16.65 | 16.21 | 16.36 | 16.09 | 20,322,446 |
| 18 June 2024 | 17.15 | 17.15 | 16.57 | 16.64 | 16.37 | 24,422,773 |
| 17 June 2024 | 17.26 | 17.35 | 16.88 | 17.21 | 16.93 | 20,318,334 |
| 14 June 2024 | 17.41 | 17.57 | 17.13 | 17.46 | 17.18 | 15,764,322 |
| 13 June 2024 | 17.75 | 17.89 | 17.44 | 17.49 | 17.20 | 10,208,759 |
| 12 June 2024 | 18.11 | 18.11 | 17.55 | 17.72 | 17.43 | 10,874,530 |
| 11 June 2024 | 17.47 | 18.10 | 17.29 | 18.06 | 17.77 | 13,048,641 |
| 07 June 2024 | 17.79 | 17.89 | 17.34 | 17.54 | 17.26 | 11,804,881 |
| 06 June 2024 | 18.31 | 18.37 | 17.73 | 17.80 | 17.51 | 15,759,906 |
| 05 June 2024 | 18.37 | 18.61 | 18.11 | 18.25 | 17.95 | 11,487,075 |
| 04 June 2024 | 18.28 | 18.34 | 18.00 | 18.21 | 17.92 | 12,436,436 |
| 03 June 2024 | 18.34 | 18.44 | 18.08 | 18.24 | 17.95 | 12,888,135 |
| 31 May 2024 | 18.49 | 18.75 | 18.38 | 18.52 | 18.22 | 11,795,245 |
| 30 May 2024 | 18.50 | 18.81 | 18.31 | 18.56 | 18.25 | 14,158,379 |
| 29 May 2024 | 18.57 | 19.20 | 18.33 | 18.34 | 18.04 | 22,248,473 |
| 28 May 2024 | 18.42 | 18.72 | 18.11 | 18.16 | 17.87 | 16,751,112 |
| 27 May 2024 | 18.64 | 18.71 | 17.85 | 18.24 | 17.94 | 25,908,274 |
| 24 May 2024 | 19.08 | 19.46 | 18.71 | 18.71 | 18.41 | 15,720,933 |
| 23 May 2024 | 19.64 | 19.76 | 18.97 | 19.11 | 18.80 | 23,718,744 |
| 22 May 2024 | 18.98 | 20.13 | 18.78 | 19.79 | 19.47 | 33,956,588 |
| 21 May 2024 | 19.39 | 19.46 | 18.73 | 18.90 | 18.59 | 10,172,965 |
| 20 May 2024 | 18.61 | 19.48 | 18.49 | 19.35 | 19.03 | 21,049,071 |
| 17 May 2024 | 18.86 | 18.86 | 17.96 | 18.61 | 18.31 | 16,761,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.