Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.230	15.250	14.980	15.150	15.150	43,324,300
2023-07-25	15.240	15.330	15.080	15.310	15.310	63,071,553
2023-07-24	14.930	15.230	14.790	15.030	15.030	49,729,488
2023-07-21	15.000	15.190	14.910	14.960	14.960	54,393,837
2023-07-20	15.420	15.450	15.010	15.040	15.040	68,983,572
2023-07-19	15.480	15.630	15.330	15.360	15.360	72,421,988
2023-07-18	15.810	15.810	15.300	15.350	15.350	94,886,113
2023-07-17	15.950	15.980	15.680	15.890	15.890	170,515,444
2023-07-14	14.990	15.820	14.990	15.820	15.820	220,895,935
2023-07-13	14.220	14.430	14.160	14.380	14.380	33,415,814
2023-07-12	14.390	14.390	14.080	14.100	14.100	42,921,629
2023-07-11	14.360	14.550	14.300	14.400	14.400	28,050,666
2023-07-10	14.460	14.570	14.310	14.360	14.360	24,674,631
2023-07-07	14.520	14.580	14.180	14.310	14.310	32,794,661
2023-07-06	14.620	14.880	14.600	14.660	14.580	29,285,689
2023-07-05	15.080	15.090	14.650	14.700	14.620	50,162,922
2023-07-04	14.870	15.380	14.820	15.090	15.008	66,295,904
2023-07-03	14.680	14.970	14.550	14.870	14.789	55,937,720
2023-06-30	14.360	14.800	14.280	14.660	14.580	53,438,150
2023-06-29	14.340	14.630	14.300	14.430	14.351	46,092,486
2023-06-28	14.660	14.660	13.910	14.410	14.331	62,453,141
2023-06-27	14.820	14.840	14.380	14.630	14.550	58,888,718
2023-06-26	14.880	15.150	14.660	14.820	14.739	74,699,509
2023-06-21	15.600	15.610	14.940	14.950	14.868	84,946,841
2023-06-20	15.600	16.050	15.450	15.610	15.525	96,699,659
2023-06-19	15.650	15.790	15.340	15.670	15.585	134,196,669
2023-06-16	14.860	15.550	14.750	15.480	15.396	128,942,397
2023-06-15	14.200	15.500	14.180	15.070	14.988	177,741,225
2023-06-14	13.970	14.290	13.860	14.180	14.103	58,712,940
2023-06-13	13.740	14.000	13.630	13.960	13.884	47,538,151
2023-06-12	13.730	13.800	13.570	13.700	13.625	39,422,734
2023-06-09	13.520	13.940	13.250	13.900	13.824	82,275,052
2023-06-08	14.140	14.220	13.450	13.500	13.426	103,108,725
2023-06-07	14.470	14.580	14.100	14.190	14.113	61,178,411
2023-06-06	14.840	14.850	14.370	14.450	14.371	40,791,939
2023-06-05	14.970	15.030	14.800	14.880	14.799	35,910,187
2023-06-02	14.650	15.250	14.620	14.960	14.878	68,364,936
2023-06-01	14.500	14.770	14.440	14.590	14.510	43,350,776
2023-05-31	14.420	14.540	14.350	14.460	14.381	28,570,184
2023-05-30	14.480	14.560	14.130	14.500	14.421	53,499,015
2023-05-29	14.510	14.740	14.450	14.580	14.500	30,767,967
2023-05-26	14.540	14.620	14.360	14.500	14.421	25,231,725
2023-05-25	14.490	14.730	14.390	14.580	14.500	29,577,864
2023-05-24	14.510	14.700	14.440	14.470	14.391	25,619,195
2023-05-23	14.870	14.880	14.530	14.570	14.491	36,621,905
2023-05-22	15.170	15.170	14.730	14.890	14.809	41,141,267
2023-05-19	15.120	15.200	14.960	15.160	15.077	35,978,062
2023-05-18	14.860	15.350	14.820	15.250	15.167	69,877,670
2023-05-17	14.770	15.010	14.720	14.870	14.789	29,231,574
2023-05-16	14.860	15.150	14.750	14.840	14.759	54,883,726
2023-05-15	14.500	14.950	14.500	14.870	14.789	56,971,835
2023-05-12	14.510	14.650	14.370	14.390	14.312	33,722,791
2023-05-11	14.300	14.840	14.200	14.620	14.540	54,944,147
2023-05-10	14.160	14.410	14.100	14.370	14.292	43,498,221
2023-05-09	14.520	14.530	14.100	14.120	14.043	61,529,165
2023-05-08	14.410	14.650	14.360	14.550	14.471	35,977,282
2023-05-05	14.780	14.780	14.280	14.400	14.321	50,180,219
2023-05-04	14.490	14.930	14.410	14.780	14.699	54,777,386
2023-04-28	14.400	14.650	14.350	14.560	14.481	54,057,604
2023-04-27	14.600	14.670	14.260	14.330	14.252	72,591,880

← NewerPage 14 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.