Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.800	13.450	12.780	13.440	13.440	69,385,638
2024-04-23	13.010	13.080	12.730	12.780	12.780	30,175,741
2024-04-22	12.870	13.080	12.680	13.040	13.040	36,451,440
2024-04-19	13.200	13.350	12.860	12.930	12.930	61,744,714
2024-04-18	13.060	13.490	12.940	13.290	13.290	79,031,438
2024-04-17	12.830	13.220	12.830	13.140	13.140	58,651,734
2024-04-16	12.850	13.300	12.780	12.830	12.830	103,756,207
2024-04-15	12.520	12.920	12.320	12.850	12.850	75,853,239
2024-04-12	11.910	12.820	11.900	12.510	12.510	99,390,521
2024-04-11	11.800	12.040	11.760	11.890	11.890	21,820,983
2024-04-10	12.130	12.130	11.760	11.870	11.870	33,254,592
2024-04-09	12.100	12.170	11.970	12.120	12.120	29,127,621
2024-04-08	12.290	12.390	12.010	12.030	12.030	31,910,383
2024-04-03	12.580	12.580	12.320	12.360	12.360	24,162,493
2024-04-02	12.780	12.800	12.500	12.550	12.550	30,527,637
2024-04-01	12.550	12.960	12.550	12.800	12.800	50,156,402
2024-03-29	12.290	12.350	12.100	12.350	12.350	17,784,128
2024-03-28	12.000	12.400	11.990	12.240	12.240	58,718,289
2024-03-27	12.600	12.650	12.080	12.090	12.090	42,476,185
2024-03-26	12.690	12.820	12.390	12.610	12.610	58,485,956
2024-03-25	13.140	13.360	12.870	12.890	12.890	52,569,649
2024-03-22	13.020	13.170	12.880	13.160	13.160	53,928,998
2024-03-21	12.910	13.130	12.890	13.100	13.100	47,463,312
2024-03-20	13.040	13.100	12.820	12.940	12.940	47,808,670
2024-03-19	13.190	13.190	13.030	13.030	13.030	40,744,350
2024-03-18	13.150	13.240	13.030	13.220	13.220	60,185,325
2024-03-15	13.150	13.200	12.890	13.090	13.090	51,589,760
2024-03-14	13.280	13.370	13.000	13.230	13.230	61,551,606
2024-03-13	13.170	13.580	13.070	13.380	13.380	94,479,009
2024-03-12	13.150	13.370	12.980	13.040	13.040	68,123,520
2024-03-11	13.000	13.150	12.850	13.150	13.150	68,555,641
2024-03-08	12.410	13.080	12.410	13.030	13.030	99,431,959
2024-03-07	12.780	12.780	12.400	12.420	12.420	65,936,443
2024-03-06	12.380	13.090	12.310	12.860	12.860	105,701,051
2024-03-05	12.510	12.630	12.340	12.390	12.390	49,631,588
2024-03-04	12.570	12.650	12.310	12.650	12.650	66,322,589
2024-03-01	12.220	12.540	12.210	12.520	12.520	68,364,030
2024-02-29	11.830	12.270	11.820	12.240	12.240	54,136,042
2024-02-28	12.470	12.530	11.860	11.860	11.860	79,989,079
2024-02-27	11.860	12.430	11.830	12.420	12.420	79,094,853
2024-02-26	11.900	12.000	11.830	11.900	11.900	33,355,452
2024-02-23	11.940	11.980	11.810	11.930	11.930	37,379,316
2024-02-22	11.790	11.980	11.790	11.920	11.920	34,943,563
2024-02-21	11.680	12.040	11.650	11.820	11.820	47,362,825
2024-02-20	11.790	11.810	11.660	11.770	11.770	28,832,380
2024-02-19	11.900	11.950	11.620	11.850	11.850	46,479,705
2024-02-08	11.500	11.740	11.410	11.720	11.720	54,120,707
2024-02-07	11.260	11.480	11.160	11.330	11.330	40,302,425
2024-02-06	10.480	11.300	10.330	11.190	11.190	37,671,732
2024-02-05	10.840	10.960	10.110	10.640	10.640	41,688,753
2024-02-02	11.080	11.220	10.530	10.950	10.950	30,452,759
2024-02-01	10.890	11.230	10.710	11.090	11.090	26,982,725
2024-01-31	10.990	11.310	10.980	10.990	10.990	32,547,652
2024-01-30	11.170	11.170	10.840	10.880	10.880	21,537,657
2024-01-29	11.300	11.400	11.130	11.220	11.220	24,365,907
2024-01-26	11.310	11.430	11.200	11.280	11.280	23,146,635
2024-01-25	11.130	11.340	11.040	11.320	11.320	32,509,149
2024-01-24	11.020	11.150	10.760	11.120	11.120	27,418,350
2024-01-23	10.580	10.990	10.520	10.910	10.910	24,307,498
2024-01-22	11.080	11.100	10.540	10.670	10.670	26,431,213

← NewerPage 11 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.