Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.660	16.200	15.600	15.640	15.555	77,690,176
2022-07-28	17.000	17.330	15.450	15.670	15.585	139,703,661
2022-07-27	17.100	17.180	16.360	16.980	16.887	66,154,486
2022-07-26	16.800	17.320	16.390	17.130	17.037	56,210,661
2022-07-25	17.410	17.560	16.060	16.560	16.470	95,853,207
2022-07-22	17.780	17.950	17.250	17.530	17.434	52,454,881
2022-07-21	18.430	18.510	17.680	17.770	17.673	48,586,899
2022-07-20	17.660	18.680	17.200	18.490	18.389	74,644,729
2022-07-19	17.680	18.000	17.360	17.650	17.554	54,931,323
2022-07-18	17.170	17.940	16.820	17.840	17.743	69,879,045
2022-07-15	16.990	17.210	16.820	16.920	16.828	43,792,060
2022-07-14	16.460	17.520	16.400	17.120	17.027	95,955,071
2022-07-13	15.720	16.580	15.640	16.450	16.360	74,993,757
2022-07-12	15.470	16.270	15.460	15.720	15.634	55,159,308
2022-07-11	15.990	16.020	14.980	15.370	15.286	75,334,333
2022-07-08	15.840	16.500	15.810	15.990	15.903	83,561,784
2022-07-07	14.710	16.030	14.670	15.880	15.724	97,686,493
2022-07-06	14.120	15.160	14.120	14.890	14.744	82,671,730
2022-07-05	14.250	14.380	13.980	14.230	14.090	30,201,884
2022-07-04	14.220	14.250	13.880	14.200	14.060	37,829,637
2022-07-01	14.480	14.590	13.930	14.140	14.001	51,971,526
2022-06-30	14.150	14.700	14.150	14.540	14.397	46,127,665
2022-06-29	14.800	14.870	13.850	13.950	13.813	77,696,794
2022-06-28	14.930	14.990	14.650	14.870	14.724	23,247,687
2022-06-27	15.050	15.170	14.750	14.880	14.734	42,639,879
2022-06-24	14.560	15.340	14.410	15.040	14.892	63,634,503
2022-06-23	14.090	14.630	14.040	14.500	14.357	36,838,679
2022-06-22	14.110	14.450	13.990	14.020	13.882	31,620,522
2022-06-21	14.210	14.520	13.970	14.130	13.991	37,334,905
2022-06-20	14.430	14.760	14.230	14.250	14.110	62,881,391
2022-06-17	13.200	14.150	13.160	14.130	13.991	65,924,958
2022-06-16	12.880	13.700	12.810	13.380	13.248	59,680,055
2022-06-15	12.920	13.180	12.750	12.880	12.753	35,205,245
2022-06-14	13.000	13.110	12.400	12.950	12.823	47,080,022
2022-06-13	12.750	13.350	12.630	13.230	13.100	41,164,748
2022-06-10	12.690	12.870	12.550	12.790	12.664	32,931,865
2022-06-09	12.660	12.820	12.560	12.690	12.565	31,817,005
2022-06-08	12.810	12.920	12.520	12.790	12.664	43,642,086
2022-06-07	13.220	13.390	12.700	12.810	12.684	69,233,444
2022-06-06	13.210	13.490	13.000	13.230	13.100	42,218,349
2022-06-02	12.600	13.380	12.480	13.250	13.120	74,170,335
2022-06-01	12.260	12.680	12.240	12.590	12.466	49,042,065
2022-05-31	12.250	12.570	12.160	12.260	12.139	62,960,835
2022-05-30	12.080	12.250	11.850	12.140	12.021	39,781,383
2022-05-27	12.200	12.470	11.920	12.020	11.902	44,603,090
2022-05-26	11.450	12.410	11.270	12.150	12.030	82,303,231
2022-05-25	11.020	11.490	10.860	11.460	11.347	50,395,225
2022-05-24	11.590	11.800	10.990	10.990	10.882	48,389,039
2022-05-23	11.480	11.800	11.230	11.660	11.545	55,488,085
2022-05-20	10.880	11.440	10.750	11.410	11.298	68,479,588
2022-05-19	10.130	10.920	10.090	10.890	10.783	72,472,638
2022-05-18	10.430	10.450	10.230	10.290	10.189	26,283,542
2022-05-17	10.310	10.410	10.180	10.410	10.308	22,471,735
2022-05-16	10.480	10.520	10.230	10.300	10.199	22,526,006
2022-05-13	10.460	10.560	10.300	10.420	10.318	27,168,125
2022-05-12	10.180	10.370	10.130	10.300	10.199	24,575,521
2022-05-11	10.060	10.550	10.060	10.200	10.100	51,036,501
2022-05-10	9.810	10.140	9.660	10.060	9.961	34,671,728
2022-05-09	9.910	10.030	9.800	9.900	9.803	22,884,066
2022-05-06	9.950	10.060	9.830	9.910	9.813	26,583,032

← NewerPage 18 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.