Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.870	13.140	12.770	13.080	13.080	22,271,568
2023-10-25	13.150	13.190	12.930	12.970	12.970	25,070,358
2023-10-24	12.920	13.030	12.640	12.970	12.970	27,104,192
2023-10-23	13.350	13.360	12.800	12.920	12.920	36,902,357
2023-10-20	13.550	13.670	13.360	13.400	13.400	27,162,544
2023-10-19	13.740	13.860	13.560	13.580	13.580	22,760,137
2023-10-18	14.000	14.020	13.720	13.820	13.820	19,793,403
2023-10-17	14.130	14.190	13.990	14.040	14.040	16,660,672
2023-10-16	14.140	14.200	13.910	14.030	14.030	24,848,758
2023-10-13	14.210	14.280	14.120	14.170	14.170	22,855,976
2023-10-12	14.240	14.450	14.160	14.320	14.320	38,172,778
2023-10-11	14.210	14.250	14.100	14.150	14.150	22,329,745
2023-10-10	14.250	14.290	14.110	14.130	14.130	17,834,456
2023-10-09	14.120	14.250	14.040	14.210	14.210	28,887,950
2023-09-28	14.050	14.250	14.010	14.120	14.120	26,388,791
2023-09-27	13.730	14.180	13.710	14.070	14.070	37,637,384
2023-09-26	13.780	13.980	13.740	13.810	13.810	21,628,259
2023-09-25	13.840	13.920	13.750	13.770	13.770	19,834,099
2023-09-22	13.450	13.840	13.450	13.820	13.820	29,832,857
2023-09-21	13.530	13.660	13.490	13.500	13.500	15,934,162
2023-09-20	13.530	13.720	13.520	13.560	13.560	15,607,931
2023-09-19	13.820	13.880	13.550	13.610	13.610	28,257,444
2023-09-18	13.850	13.980	13.750	13.890	13.890	21,030,162
2023-09-15	14.140	14.160	13.870	13.890	13.890	27,498,595
2023-09-14	14.030	14.230	14.030	14.100	14.100	19,051,667
2023-09-13	14.360	14.360	13.960	14.040	14.040	32,481,800
2023-09-12	14.300	14.390	14.260	14.310	14.310	23,152,699
2023-09-11	14.150	14.440	14.080	14.310	14.310	36,312,927
2023-09-08	13.990	14.130	13.960	14.060	14.060	16,735,422
2023-09-07	14.260	14.260	14.000	14.050	14.050	23,501,778
2023-09-06	14.130	14.300	14.020	14.270	14.270	23,645,403
2023-09-05	14.340	14.360	14.130	14.180	14.180	23,133,715
2023-09-04	14.190	14.330	14.100	14.320	14.320	27,942,124
2023-09-01	14.160	14.210	14.050	14.120	14.120	19,102,672
2023-08-31	14.250	14.280	14.100	14.140	14.140	21,689,155
2023-08-30	14.270	14.480	14.180	14.260	14.260	33,524,202
2023-08-29	13.930	14.310	13.870	14.260	14.260	32,581,673
2023-08-28	14.610	14.620	13.880	13.930	13.930	38,327,309
2023-08-25	14.030	14.070	13.630	13.790	13.790	41,503,727
2023-08-24	14.140	14.270	13.960	14.190	14.190	22,102,019
2023-08-23	14.300	14.300	14.020	14.060	14.060	16,419,222
2023-08-22	14.220	14.330	13.920	14.320	14.320	30,231,686
2023-08-21	14.250	14.380	14.160	14.180	14.180	19,157,746
2023-08-18	14.290	14.430	14.160	14.160	14.160	19,770,289
2023-08-17	14.120	14.360	14.060	14.320	14.320	22,838,256
2023-08-16	14.300	14.340	14.110	14.170	14.170	20,060,386
2023-08-15	14.470	14.640	14.260	14.400	14.400	22,228,651
2023-08-14	14.180	14.520	14.150	14.480	14.480	22,344,933
2023-08-11	14.630	14.700	14.380	14.390	14.390	28,998,760
2023-08-10	14.530	14.670	14.510	14.640	14.640	21,890,097
2023-08-09	14.800	14.870	14.500	14.530	14.530	42,101,967
2023-08-08	14.900	15.020	14.770	14.830	14.830	34,711,944
2023-08-07	15.200	15.280	14.900	14.960	14.960	41,418,290
2023-08-04	15.120	15.290	15.090	15.170	15.170	36,051,322
2023-08-03	15.060	15.140	14.960	15.090	15.090	28,459,824
2023-08-02	15.400	15.520	15.100	15.170	15.170	38,612,518
2023-08-01	15.310	15.340	15.110	15.300	15.300	38,327,201
2023-07-31	15.260	15.400	15.190	15.370	15.370	48,829,852
2023-07-28	15.020	15.320	14.940	15.260	15.260	48,373,243
2023-07-27	15.090	15.230	14.910	14.970	14.970	36,103,615

← NewerPage 13 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.