Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.240	15.630	15.160	15.500	15.415	49,472,182
2023-01-30	15.300	15.430	15.110	15.190	15.107	54,205,207
2023-01-20	14.890	15.190	14.880	15.100	15.018	53,214,033
2023-01-19	15.550	15.610	14.480	14.850	14.769	125,306,324
2023-01-18	15.690	15.800	15.550	15.700	15.614	27,250,922
2023-01-17	15.850	15.870	15.510	15.640	15.555	35,092,329
2023-01-16	16.080	16.100	15.680	15.780	15.694	42,194,234
2023-01-13	16.100	16.230	15.610	15.860	15.774	42,840,419
2023-01-12	16.050	16.370	16.000	16.110	16.022	30,746,498
2023-01-11	16.200	16.330	15.920	16.010	15.923	38,742,512
2023-01-10	16.480	16.760	16.180	16.230	16.141	37,965,590
2023-01-09	16.160	16.420	15.930	16.280	16.191	41,708,934
2023-01-06	16.100	16.490	16.020	16.110	16.022	44,121,584
2023-01-05	16.020	16.160	15.760	16.110	16.022	35,673,942
2023-01-04	16.210	16.300	15.750	15.930	15.843	46,856,204
2023-01-03	15.140	16.380	15.000	16.210	16.122	84,719,006
2022-12-30	15.110	15.580	14.980	15.060	14.978	51,363,241
2022-12-29	14.910	15.250	14.910	15.100	15.018	36,739,755
2022-12-28	14.890	15.210	14.660	15.010	14.928	49,996,687
2022-12-27	14.900	15.220	14.430	15.010	14.928	76,896,741
2022-12-26	13.960	15.000	13.930	14.910	14.829	63,674,073
2022-12-23	13.980	14.460	13.800	14.050	13.973	54,358,101
2022-12-22	15.380	15.430	13.910	14.310	14.232	101,969,558
2022-12-21	15.040	15.600	14.850	15.380	15.296	72,933,837
2022-12-20	14.320	15.050	14.240	14.930	14.849	78,486,742
2022-12-19	14.450	14.620	14.270	14.370	14.292	25,397,957
2022-12-16	14.800	14.800	14.240	14.500	14.421	49,365,850
2022-12-15	14.650	15.010	14.510	14.890	14.809	32,382,819
2022-12-14	15.010	15.090	14.540	14.690	14.610	45,519,651
2022-12-13	15.340	15.420	14.940	14.970	14.888	29,519,787
2022-12-12	15.210	15.390	14.840	15.340	15.256	50,616,737
2022-12-09	15.860	15.960	15.170	15.200	15.117	91,667,894
2022-12-08	16.010	16.280	15.880	15.930	15.843	33,858,475
2022-12-07	16.000	16.300	15.920	16.070	15.982	35,539,525
2022-12-06	16.580	16.580	15.910	16.110	16.022	69,219,925
2022-12-05	17.030	17.140	16.550	16.680	16.589	52,180,794
2022-12-02	16.630	17.320	16.550	17.000	16.907	52,792,441
2022-12-01	16.410	17.040	16.220	16.710	16.619	78,710,408
2022-11-30	16.030	16.450	15.850	16.400	16.311	55,494,937
2022-11-29	16.240	16.350	16.060	16.120	16.032	67,600,107
2022-11-28	15.700	16.850	15.700	16.550	16.460	71,672,364
2022-11-25	16.500	16.680	15.740	16.020	15.933	81,499,369
2022-11-24	16.990	17.530	16.860	16.940	16.848	44,453,329
2022-11-23	16.140	17.070	15.920	16.840	16.748	70,071,127
2022-11-22	16.250	16.500	15.900	16.140	16.052	33,379,009
2022-11-21	16.120	16.450	16.000	16.320	16.231	32,122,252
2022-11-18	16.410	16.440	16.030	16.120	16.032	50,401,269
2022-11-17	17.140	17.220	16.180	16.480	16.390	75,614,974
2022-11-16	17.690	17.760	17.100	17.220	17.126	44,510,785
2022-11-15	17.420	17.880	17.150	17.790	17.693	62,517,050
2022-11-14	17.460	17.950	17.060	17.420	17.325	83,800,019
2022-11-11	17.500	17.730	16.980	17.050	16.957	44,149,482
2022-11-10	17.090	17.420	16.740	16.930	16.838	42,155,733
2022-11-09	17.850	17.850	17.010	17.180	17.086	56,019,892
2022-11-08	17.200	18.100	16.990	17.800	17.703	109,923,504
2022-11-07	18.180	18.200	16.460	17.050	16.957	137,371,612
2022-11-04	17.800	18.400	17.700	18.180	18.081	66,472,301
2022-11-03	17.940	18.030	17.280	17.810	17.713	85,447,244
2022-11-02	18.510	18.510	17.200	18.050	17.952	89,306,568
2022-11-01	19.480	19.630	17.930	18.600	18.499	94,304,611

← NewerPage 16 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.