Hengtong Optic Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	15.740	15.740	15.150	15.400	15.400	35,955,317
2024-07-22	14.990	15.920	14.960	15.730	15.730	42,936,099
2024-07-19	14.910	15.360	14.860	15.050	15.050	26,164,481
2024-07-18	14.980	15.100	14.510	14.970	14.970	39,080,413
2024-07-17	15.480	15.480	15.050	15.090	15.090	33,862,756
2024-07-16	15.890	15.890	15.210	15.500	15.500	48,269,975
2024-07-15	16.230	16.230	15.920	16.030	16.030	23,240,507
2024-07-12	16.190	16.350	15.910	16.240	16.240	31,283,963
2024-07-11	16.400	16.470	16.030	16.330	16.330	48,731,517
2024-07-10	16.400	16.500	16.130	16.250	16.250	37,294,852
2024-07-09	15.570	16.500	15.550	16.440	16.440	75,092,508
2024-07-08	15.300	15.860	15.210	15.590	15.590	43,343,317
2024-07-05	15.280	15.280	15.280	15.280	15.280	0
2024-07-04	15.220	15.650	15.220	15.280	15.280	31,608,142
2024-07-03	15.300	15.400	15.100	15.250	15.250	22,413,155
2024-07-02	15.860	15.980	14.840	15.340	15.340	62,577,881
2024-07-01	15.950	15.990	15.580	15.910	15.910	35,263,977
2024-06-28	15.090	15.960	15.050	15.770	15.770	65,274,828
2024-06-27	15.170	15.330	14.840	15.180	15.180	29,825,459
2024-06-26	15.220	15.490	15.050	15.250	15.250	28,704,580
2024-06-25	15.340	15.480	15.040	15.180	15.180	36,978,961
2024-06-24	15.660	16.000	15.420	15.480	15.480	56,597,165
2024-06-21	15.200	15.740	15.130	15.700	15.700	47,318,851
2024-06-20	15.600	15.660	15.220	15.270	15.270	39,622,892
2024-06-19	15.380	15.750	15.320	15.550	15.550	74,491,412
2024-06-18	14.980	15.300	14.980	15.160	15.160	33,011,182
2024-06-17	14.730	15.190	14.630	15.000	15.000	40,325,378
2024-06-14	14.440	14.820	14.350	14.760	14.760	37,382,208
2024-06-13	14.450	14.780	14.420	14.530	14.530	26,802,870
2024-06-12	14.550	14.680	14.420	14.520	14.520	19,083,397
2024-06-11	14.350	14.730	14.270	14.630	14.630	26,565,277
2024-06-07	14.700	14.770	14.250	14.380	14.380	33,292,235
2024-06-06	14.770	14.960	14.590	14.640	14.640	30,369,290
2024-06-05	15.090	15.110	14.680	14.710	14.710	22,442,240
2024-06-04	14.660	15.100	14.510	15.030	15.030	41,184,332
2024-06-03	14.670	14.830	14.430	14.570	14.570	66,923,657
2024-05-31	15.230	15.310	14.900	14.960	14.960	33,434,042
2024-05-30	15.180	15.480	15.050	15.260	15.260	25,944,047
2024-05-29	15.260	15.500	15.060	15.280	15.280	28,908,885
2024-05-28	15.490	15.860	15.210	15.240	15.240	54,741,896
2024-05-27	14.750	15.510	14.730	15.450	15.450	70,390,346
2024-05-24	14.600	15.220	14.590	14.770	14.770	39,666,710
2024-05-23	14.800	14.890	14.600	14.680	14.680	39,234,924
2024-05-22	15.050	15.180	14.840	14.900	14.900	33,862,285
2024-05-21	15.250	15.250	14.980	15.030	15.030	28,089,161
2024-05-20	14.960	15.390	14.870	15.240	15.240	47,858,910
2024-05-17	14.910	15.150	14.900	15.000	15.000	52,619,045
2024-05-16	15.290	15.900	15.110	15.180	15.180	98,121,948
2024-05-15	15.350	15.530	15.100	15.250	15.250	44,714,609
2024-05-14	15.410	15.580	15.250	15.450	15.450	65,709,541
2024-05-13	14.370	15.800	14.350	15.450	15.450	183,021,933
2024-05-10	14.150	14.700	14.110	14.510	14.510	77,084,766
2024-05-09	13.860	14.250	13.800	14.180	14.180	71,475,191
2024-05-08	13.840	13.960	13.710	13.840	13.840	34,777,503
2024-05-07	14.060	14.070	13.680	13.850	13.850	76,572,818
2024-05-06	14.330	14.400	14.030	14.100	14.100	54,068,870
2024-04-30	14.010	14.370	13.960	14.160	14.160	55,395,028
2024-04-29	13.940	14.450	13.900	14.220	14.220	113,495,030
2024-04-26	13.550	14.000	13.120	13.830	13.830	125,556,077
2024-04-25	13.380	13.570	13.210	13.540	13.540	60,772,315

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0800 CNY
2022-07-08	0.0700 CNY
2021-07-22	0.0600 CNY
2020-06-29	0.0800 CNY
2019-06-11	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.