Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.080	11.200	11.040	11.090	11.090	21,801,834
2024-01-18	10.910	11.110	10.710	11.070	11.070	34,741,153
2024-01-17	11.180	11.180	10.960	10.960	10.960	16,666,768
2024-01-16	11.200	11.340	11.020	11.200	11.200	30,472,722
2024-01-15	11.030	11.140	10.960	11.050	11.050	11,245,300
2024-01-12	11.140	11.200	11.060	11.080	11.080	14,644,828
2024-01-11	10.950	11.190	10.920	11.150	11.150	19,555,678
2024-01-10	11.050	11.130	10.830	10.950	10.950	20,761,414
2024-01-09	11.180	11.260	11.010	11.080	11.080	25,481,660
2024-01-08	11.370	11.380	11.130	11.170	11.170	25,403,735
2024-01-05	11.560	11.600	11.310	11.380	11.380	26,368,303
2024-01-04	11.680	11.680	11.500	11.550	11.550	21,609,177
2024-01-03	11.730	11.810	11.570	11.700	11.700	22,213,110
2024-01-02	11.900	11.930	11.710	11.750	11.750	30,369,859
2023-12-29	11.900	12.150	11.870	11.940	11.940	40,217,459
2023-12-28	11.490	12.050	11.470	11.940	11.940	64,444,412
2023-12-27	11.290	11.420	11.190	11.380	11.380	23,767,658
2023-12-26	11.650	11.660	11.190	11.290	11.290	29,256,102
2023-12-25	11.640	11.710	11.600	11.660	11.660	16,055,000
2023-12-22	11.540	11.780	11.450	11.700	11.700	27,833,646
2023-12-21	11.450	11.660	11.410	11.600	11.600	25,367,780
2023-12-20	11.570	11.960	11.400	11.550	11.550	35,920,576
2023-12-19	11.560	11.620	11.460	11.570	11.570	15,014,402
2023-12-18	11.760	11.770	11.480	11.560	11.560	22,815,657
2023-12-15	11.830	11.930	11.750	11.780	11.780	17,525,399
2023-12-14	11.910	12.020	11.830	11.830	11.830	16,759,546
2023-12-13	12.020	12.020	11.860	11.860	11.860	17,804,869
2023-12-12	12.080	12.140	11.970	12.060	12.060	21,774,478
2023-12-11	11.960	12.140	11.770	12.130	12.130	36,499,313
2023-12-08	12.130	12.240	11.960	12.090	12.090	46,431,588
2023-12-07	12.280	12.280	12.070	12.110	12.110	28,944,098
2023-12-06	12.420	12.440	12.220	12.280	12.280	24,196,785
2023-12-05	12.630	12.640	12.400	12.410	12.410	19,044,041
2023-12-04	12.600	12.790	12.540	12.680	12.680	29,968,708
2023-12-01	12.450	12.600	12.370	12.560	12.560	19,494,409
2023-11-30	12.420	12.520	12.360	12.450	12.450	17,596,941
2023-11-29	12.650	12.690	12.390	12.410	12.410	29,461,308
2023-11-28	12.700	12.750	12.580	12.690	12.690	18,376,801
2023-11-27	12.750	12.850	12.610	12.700	12.700	26,200,018
2023-11-24	13.000	13.010	12.770	12.830	12.830	22,553,852
2023-11-23	12.920	13.030	12.800	13.020	13.020	24,095,075
2023-11-22	13.200	13.200	12.950	12.960	12.960	27,998,924
2023-11-21	13.400	13.420	13.170	13.200	13.200	27,401,572
2023-11-20	13.400	13.430	13.290	13.380	13.380	20,509,334
2023-11-17	13.250	13.440	13.210	13.400	13.400	21,411,478
2023-11-16	13.370	13.380	13.250	13.260	13.260	16,494,834
2023-11-15	13.500	13.520	13.360	13.400	13.400	23,429,493
2023-11-14	13.300	13.440	13.260	13.380	13.380	27,180,498
2023-11-13	13.160	13.300	13.150	13.240	13.240	21,485,859
2023-11-10	13.210	13.210	13.070	13.140	13.140	21,008,717
2023-11-09	13.220	13.350	13.210	13.270	13.270	21,436,840
2023-11-08	13.330	13.380	13.180	13.290	13.290	33,013,682
2023-11-07	13.300	13.380	13.170	13.310	13.310	33,971,425
2023-11-06	13.200	13.400	13.200	13.320	13.320	34,219,070
2023-11-03	12.930	13.180	12.930	13.130	13.130	23,868,145
2023-11-02	13.160	13.200	12.920	12.930	12.930	23,444,656
2023-11-01	13.190	13.240	13.000	13.090	13.090	24,167,016
2023-10-31	13.430	13.430	13.070	13.180	13.180	40,566,720
2023-10-30	13.250	13.540	13.170	13.530	13.530	30,953,020
2023-10-27	13.000	13.340	12.920	13.250	13.250	27,234,265

← NewerPage 12 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.