Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	18.810	20.350	18.790	19.450	19.344	57,470,544
2022-10-28	18.820	19.920	18.810	19.420	19.314	55,247,057
2022-10-27	20.500	20.550	18.640	19.150	19.046	113,257,606
2022-10-26	20.680	20.980	19.890	20.710	20.597	56,062,689
2022-10-25	20.650	21.370	20.290	20.980	20.866	41,736,180
2022-10-24	20.770	21.450	20.280	20.710	20.597	52,714,224
2022-10-21	19.950	20.950	19.800	20.770	20.657	71,142,843
2022-10-20	19.850	20.090	19.230	19.560	19.453	37,203,153
2022-10-19	20.400	20.440	19.790	19.900	19.791	50,820,489
2022-10-18	19.320	20.800	19.240	20.650	20.537	64,312,166
2022-10-17	19.400	19.610	18.940	19.360	19.254	37,219,913
2022-10-14	20.000	20.100	19.400	19.660	19.553	46,714,595
2022-10-13	19.890	20.320	19.740	19.930	19.821	42,508,174
2022-10-12	19.240	20.230	18.890	20.040	19.931	63,295,539
2022-10-11	18.250	19.510	18.020	19.380	19.274	47,143,036
2022-10-10	18.200	18.830	17.950	18.110	18.011	32,306,815
2022-09-30	19.030	19.310	18.150	18.200	18.101	37,772,956
2022-09-29	19.320	19.470	18.700	19.050	18.946	32,335,666
2022-09-28	19.800	20.130	19.080	19.200	19.095	42,911,118
2022-09-27	19.000	20.160	19.000	19.790	19.682	76,936,836
2022-09-26	17.720	18.990	17.630	18.600	18.499	53,766,026
2022-09-23	18.130	18.350	17.480	17.820	17.723	31,517,099
2022-09-22	18.000	18.580	17.420	18.200	18.101	34,252,389
2022-09-21	17.830	18.620	17.700	18.100	18.001	44,830,518
2022-09-20	17.550	18.400	17.550	17.980	17.882	53,536,987
2022-09-19	17.010	17.640	16.820	17.310	17.216	41,953,332
2022-09-16	17.330	17.740	16.900	17.040	16.947	41,142,441
2022-09-15	18.750	18.830	17.200	17.530	17.434	60,938,658
2022-09-14	18.620	19.110	18.290	18.670	18.568	28,699,170
2022-09-13	19.250	19.380	18.510	18.920	18.817	39,001,198
2022-09-09	19.500	19.580	18.690	19.180	19.075	41,534,807
2022-09-08	19.430	19.760	19.160	19.350	19.244	40,402,946
2022-09-07	19.400	19.850	19.210	19.620	19.513	56,567,163
2022-09-06	18.930	19.880	18.600	19.400	19.294	89,088,938
2022-09-05	18.170	19.250	18.050	18.810	18.707	93,502,313
2022-09-02	18.160	18.480	17.540	18.010	17.912	88,341,342
2022-09-01	16.900	18.510	16.900	18.240	18.141	130,844,843
2022-08-31	18.190	18.310	16.600	16.830	16.738	123,955,201
2022-08-30	17.200	18.210	17.010	18.210	18.111	158,837,426
2022-08-29	16.050	16.770	15.710	16.550	16.460	24,029,682
2022-08-26	15.990	16.700	15.810	16.320	16.231	30,602,833
2022-08-25	16.450	16.460	15.800	15.980	15.893	32,615,681
2022-08-24	17.050	17.150	16.230	16.290	16.201	33,723,401
2022-08-23	16.700	17.350	16.690	17.050	16.957	33,512,492
2022-08-22	17.190	17.410	16.640	16.880	16.788	60,458,781
2022-08-19	17.910	17.920	17.260	17.470	17.375	41,976,450
2022-08-18	16.980	18.020	16.950	17.880	17.782	60,402,635
2022-08-17	17.020	17.590	17.020	17.110	17.017	30,811,754
2022-08-16	16.820	17.670	16.820	17.130	17.037	53,155,342
2022-08-15	16.130	17.000	16.090	16.790	16.698	46,887,914
2022-08-12	16.530	16.530	15.960	16.160	16.072	40,253,008
2022-08-11	16.480	17.100	16.320	16.600	16.509	44,703,563
2022-08-10	16.300	16.730	16.010	16.290	16.201	38,871,497
2022-08-09	15.730	16.750	15.630	16.300	16.211	70,438,926
2022-08-08	15.390	16.080	15.060	15.750	15.664	55,354,981
2022-08-05	15.810	15.970	15.220	15.630	15.545	47,000,445
2022-08-04	15.670	16.090	15.420	15.790	15.704	35,684,077
2022-08-03	15.710	16.320	15.580	15.670	15.585	50,251,105
2022-08-02	15.700	16.050	15.400	15.630	15.545	54,329,999
2022-08-01	15.660	16.360	15.570	15.980	15.893	65,456,487

← NewerPage 17 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.