Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.240 | 6.590 | 5.930 | 6.580 | 6.580 | 27,024,373 |
| 2026-07-20 | 6.740 | 6.750 | 6.120 | 6.230 | 6.230 | 23,858,428 |
| 2026-07-17 | 6.940 | 6.980 | 6.560 | 6.620 | 6.620 | 23,807,418 |
| 2026-07-16 | 7.430 | 7.430 | 6.980 | 7.010 | 7.010 | 24,559,355 |
| 2026-07-15 | 7.490 | 7.700 | 7.330 | 7.480 | 7.480 | 21,952,275 |
| 2026-07-14 | 7.750 | 7.850 | 7.110 | 7.530 | 7.530 | 32,034,324 |
| 2026-07-13 | 7.500 | 7.970 | 7.410 | 7.850 | 7.850 | 42,193,430 |
| 2026-07-10 | 7.720 | 8.060 | 7.560 | 7.600 | 7.600 | 35,858,441 |
| 2026-07-09 | 7.620 | 7.800 | 7.290 | 7.780 | 7.780 | 35,753,199 |
| 2026-07-08 | 8.150 | 8.190 | 7.570 | 7.570 | 7.570 | 38,464,047 |
| 2026-07-07 | 8.100 | 8.270 | 8.030 | 8.220 | 8.220 | 31,154,400 |
| 2026-07-06 | 8.620 | 8.670 | 8.110 | 8.150 | 8.150 | 43,662,797 |
| 2026-07-03 | 8.910 | 9.030 | 8.550 | 8.580 | 8.580 | 52,162,770 |
| 2026-07-02 | 9.300 | 9.460 | 8.660 | 9.140 | 9.140 | 66,478,828 |
| 2026-07-01 | 10.160 | 10.220 | 9.660 | 9.770 | 9.770 | 88,599,141 |
| 2026-06-30 | 9.700 | 10.530 | 9.670 | 10.430 | 10.430 | 91,617,234 |
| 2026-06-29 | 10.000 | 10.400 | 9.440 | 9.810 | 9.810 | 86,975,930 |
| 2026-06-26 | 9.360 | 10.310 | 9.110 | 10.050 | 10.050 | 100,260,531 |
| 2026-06-25 | 9.040 | 9.730 | 9.010 | 9.550 | 9.550 | 76,179,008 |
| 2026-06-24 | 8.890 | 9.150 | 8.700 | 9.120 | 9.120 | 43,564,070 |
| 2026-06-23 | 9.180 | 9.260 | 8.920 | 8.980 | 8.980 | 42,668,289 |
| 2026-06-22 | 9.120 | 9.310 | 8.980 | 9.270 | 9.270 | 56,725,883 |
| 2026-06-18 | 9.090 | 9.300 | 8.940 | 9.050 | 9.050 | 48,537,406 |
| 2026-06-17 | 8.770 | 9.450 | 8.720 | 9.240 | 9.140 | 66,465,648 |
| 2026-06-16 | 8.520 | 8.880 | 8.330 | 8.860 | 8.764 | 46,068,008 |
| 2026-06-15 | 8.140 | 8.530 | 8.140 | 8.520 | 8.428 | 47,699,500 |
| 2026-06-12 | 8.600 | 8.770 | 7.990 | 8.020 | 7.933 | 52,439,144 |
| 2026-06-11 | 8.600 | 8.690 | 8.220 | 8.430 | 8.339 | 44,575,433 |
| 2026-06-10 | 8.810 | 9.050 | 8.630 | 8.750 | 8.655 | 47,784,094 |
| 2026-06-09 | 8.950 | 9.050 | 8.710 | 8.960 | 8.863 | 62,416,154 |
| 2026-06-08 | 8.600 | 9.280 | 8.560 | 8.990 | 8.893 | 82,490,110 |
| 2026-06-05 | 8.540 | 9.260 | 8.450 | 8.870 | 8.774 | 77,918,262 |
| 2026-06-04 | 8.270 | 8.740 | 8.190 | 8.630 | 8.537 | 52,984,014 |
| 2026-06-03 | 8.160 | 8.660 | 8.120 | 8.340 | 8.250 | 45,635,650 |
| 2026-06-02 | 7.960 | 8.270 | 7.870 | 8.200 | 8.111 | 37,817,488 |
| 2026-06-01 | 7.870 | 8.380 | 7.850 | 8.030 | 7.943 | 46,022,819 |
| 2026-05-29 | 8.610 | 8.680 | 7.890 | 7.960 | 7.874 | 65,256,020 |
| 2026-05-28 | 8.500 | 8.770 | 8.380 | 8.610 | 8.517 | 66,892,685 |
| 2026-05-27 | 9.750 | 9.750 | 8.720 | 8.810 | 8.715 | 100,823,782 |
| 2026-05-26 | 8.890 | 9.450 | 8.760 | 9.430 | 9.328 | 111,605,604 |
| 2026-05-25 | 8.540 | 9.140 | 8.470 | 8.980 | 8.883 | 83,455,566 |
| 2026-05-22 | 8.250 | 8.490 | 7.960 | 8.430 | 8.339 | 52,584,827 |
| 2026-05-21 | 8.530 | 8.860 | 8.200 | 8.240 | 8.151 | 77,755,717 |
| 2026-05-20 | 8.120 | 8.370 | 8.030 | 8.340 | 8.250 | 37,738,401 |
| 2026-05-19 | 8.000 | 8.220 | 7.880 | 8.200 | 8.111 | 28,275,370 |
| 2026-05-18 | 8.080 | 8.140 | 7.920 | 8.020 | 7.933 | 25,661,354 |
| 2026-05-15 | 8.050 | 8.260 | 7.930 | 8.150 | 8.062 | 35,370,985 |
| 2026-05-14 | 8.010 | 8.200 | 7.960 | 8.140 | 8.052 | 39,010,802 |
| 2026-05-13 | 7.900 | 8.030 | 7.870 | 7.990 | 7.904 | 17,697,681 |
| 2026-05-12 | 8.040 | 8.060 | 7.920 | 7.970 | 7.884 | 19,331,297 |
| 2026-05-11 | 8.070 | 8.100 | 7.960 | 8.040 | 7.953 | 19,854,497 |
| 2026-05-08 | 7.860 | 8.040 | 7.800 | 8.030 | 7.943 | 21,103,392 |
| 2026-05-07 | 7.810 | 7.970 | 7.800 | 7.950 | 7.864 | 23,672,303 |
| 2026-05-06 | 7.780 | 7.880 | 7.700 | 7.800 | 7.716 | 23,447,419 |
| 2026-04-30 | 7.550 | 7.670 | 7.530 | 7.660 | 7.577 | 16,628,730 |
| 2026-04-29 | 7.450 | 7.720 | 7.410 | 7.580 | 7.498 | 23,856,501 |
| 2026-04-28 | 7.550 | 7.570 | 7.250 | 7.300 | 7.221 | 22,130,900 |
| 2026-04-27 | 7.430 | 7.630 | 7.390 | 7.610 | 7.528 | 15,242,002 |
| 2026-04-24 | 7.560 | 7.620 | 7.380 | 7.430 | 7.350 | 15,588,994 |
| 2026-04-23 | 7.840 | 7.860 | 7.530 | 7.600 | 7.518 | 21,755,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1000 CNY |
| 2025-10-23 | 0.1000 CNY |
| 2025-06-19 | 0.0150 CNY |
| 2024-06-13 | 0.1000 CNY |
| 2019-06-06 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.