Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.820	15.300	14.700	14.830	14.749	81,059,965
2023-04-25	15.550	15.580	14.440	14.640	14.560	124,117,091
2023-04-24	15.100	16.090	15.060	15.660	15.575	108,201,957
2023-04-21	16.400	16.490	15.180	15.290	15.207	135,503,176
2023-04-20	16.080	16.370	15.950	16.280	16.191	125,119,313
2023-04-19	15.990	16.210	15.750	15.950	15.863	113,004,986
2023-04-18	15.460	16.120	15.340	15.970	15.883	110,205,758
2023-04-17	15.990	16.030	15.200	15.450	15.366	107,487,432
2023-04-14	15.740	15.900	15.510	15.880	15.793	75,400,006
2023-04-13	16.300	16.310	15.650	15.820	15.734	121,954,470
2023-04-12	16.180	16.580	16.020	16.460	16.370	121,123,670
2023-04-11	16.550	16.610	15.950	16.190	16.102	116,432,564
2023-04-10	17.230	17.490	16.410	16.520	16.430	165,558,695
2023-04-07	17.600	18.180	16.920	17.300	17.206	260,820,706
2023-04-06	15.730	16.760	15.400	16.620	16.529	206,664,426
2023-04-04	15.790	15.910	15.450	15.590	15.505	83,526,978
2023-04-03	15.110	15.940	15.110	15.770	15.684	107,458,601
2023-03-31	15.080	15.130	14.770	15.100	15.018	50,580,907
2023-03-30	15.280	15.340	14.910	15.030	14.948	62,732,217
2023-03-29	15.330	15.600	15.210	15.310	15.227	65,758,295
2023-03-28	15.750	15.820	15.240	15.270	15.187	91,239,736
2023-03-27	15.810	16.260	15.610	15.890	15.803	136,818,307
2023-03-24	15.470	15.870	15.410	15.740	15.654	106,538,349
2023-03-23	15.300	15.720	15.250	15.560	15.475	92,605,312
2023-03-22	15.020	15.660	14.940	15.430	15.346	109,942,790
2023-03-21	15.000	15.010	14.770	14.970	14.888	60,993,317
2023-03-20	14.100	15.180	14.100	15.010	14.928	172,344,057
2023-03-17	14.030	14.130	13.890	13.940	13.864	56,989,688
2023-03-16	14.280	14.310	13.900	13.920	13.844	54,874,500
2023-03-15	14.350	14.530	14.220	14.390	14.312	46,629,502
2023-03-14	14.640	14.640	14.030	14.260	14.182	68,588,616
2023-03-13	14.460	14.700	14.330	14.640	14.560	56,309,522
2023-03-10	15.060	15.150	14.500	14.560	14.481	92,385,101
2023-03-09	15.300	15.370	15.070	15.210	15.127	54,142,734
2023-03-08	15.050	15.470	15.000	15.400	15.316	72,375,354
2023-03-07	15.690	15.730	15.100	15.170	15.087	106,822,541
2023-03-06	15.480	15.980	15.310	15.880	15.793	133,498,721
2023-03-03	15.610	15.690	15.330	15.550	15.465	107,403,113
2023-03-02	14.920	15.730	14.900	15.570	15.485	194,411,048
2023-03-01	14.650	14.980	14.620	14.850	14.769	68,819,514
2023-02-28	14.870	15.020	14.430	14.730	14.650	75,259,840
2023-02-27	14.500	14.920	14.390	14.730	14.650	67,853,695
2023-02-24	14.720	14.760	14.530	14.610	14.530	62,739,335
2023-02-23	14.370	14.940	14.330	14.890	14.809	94,970,303
2023-02-22	14.410	14.650	14.340	14.410	14.331	35,351,400
2023-02-21	14.300	14.730	14.210	14.490	14.411	52,427,083
2023-02-20	14.200	14.340	14.040	14.330	14.252	54,679,761
2023-02-17	14.530	14.630	14.200	14.220	14.142	52,547,161
2023-02-16	15.020	15.020	14.430	14.600	14.520	79,034,217
2023-02-15	14.770	15.090	14.710	15.030	14.948	72,862,838
2023-02-14	14.750	14.950	14.660	14.780	14.699	49,161,066
2023-02-13	14.550	14.850	14.500	14.760	14.680	58,225,321
2023-02-10	14.640	14.770	14.430	14.490	14.411	49,366,000
2023-02-09	14.230	14.650	14.030	14.650	14.570	76,367,604
2023-02-08	14.410	14.500	14.260	14.290	14.212	42,228,237
2023-02-07	14.420	14.490	14.220	14.360	14.282	46,516,253
2023-02-06	14.420	14.570	14.210	14.370	14.292	56,570,707
2023-02-03	15.090	15.180	14.320	14.510	14.431	118,911,064
2023-02-02	15.700	15.720	15.110	15.210	15.127	88,207,476
2023-02-01	15.650	15.950	15.450	15.740	15.654	62,542,397

← NewerPage 15 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.