Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.070	10.310	10.050	10.160	10.060	36,920,596
2022-04-29	9.760	10.140	9.740	10.100	10.001	39,323,363
2022-04-28	9.840	9.970	9.490	9.710	9.614	44,429,203
2022-04-27	9.360	10.000	9.300	9.970	9.872	50,958,743
2022-04-26	10.020	10.100	9.530	9.580	9.486	46,015,814
2022-04-25	10.530	10.580	9.850	9.860	9.763	41,018,231
2022-04-22	10.690	10.900	10.630	10.700	10.595	22,199,764
2022-04-21	11.180	11.240	10.790	10.860	10.753	26,154,547
2022-04-20	11.500	11.500	11.140	11.180	11.070	16,439,536
2022-04-19	11.380	11.530	11.340	11.390	11.278	17,740,243
2022-04-18	11.150	11.470	11.020	11.450	11.337	23,729,457
2022-04-15	11.350	11.350	11.150	11.190	11.080	23,902,644
2022-04-14	11.550	11.630	11.350	11.420	11.308	19,378,364
2022-04-13	11.660	11.690	11.430	11.430	11.318	19,931,660
2022-04-12	11.540	11.820	11.290	11.780	11.664	26,360,061
2022-04-11	11.860	11.950	11.480	11.530	11.417	30,515,708
2022-04-08	12.250	12.270	11.710	11.980	11.862	37,947,176
2022-04-07	12.600	12.630	12.160	12.160	12.040	31,791,436
2022-04-06	12.860	12.880	12.520	12.640	12.516	24,970,084
2022-04-01	12.900	12.930	12.720	12.890	12.763	25,953,755
2022-03-31	13.200	13.200	12.870	12.970	12.842	22,043,619
2022-03-30	13.280	13.330	13.110	13.250	13.120	21,091,213
2022-03-29	13.050	13.180	12.800	13.040	12.912	21,884,423
2022-03-28	12.820	13.100	12.740	13.090	12.961	21,459,195
2022-03-25	13.530	13.580	12.960	12.960	12.833	39,581,382
2022-03-24	13.810	13.840	13.460	13.460	13.328	28,497,598
2022-03-23	13.790	14.010	13.660	13.960	13.823	33,759,652
2022-03-22	13.690	13.790	13.530	13.680	13.545	23,422,730
2022-03-21	13.900	14.130	13.650	13.700	13.565	42,353,973
2022-03-18	13.880	14.070	13.660	14.070	13.932	34,634,290
2022-03-17	13.600	14.400	13.520	13.940	13.803	75,609,002
2022-03-16	13.130	13.420	12.450	13.340	13.209	50,506,437
2022-03-15	13.580	13.910	12.760	12.810	12.684	50,545,559
2022-03-14	13.720	14.140	13.700	13.750	13.615	37,565,720
2022-03-11	13.130	13.940	13.010	13.890	13.753	57,212,039
2022-03-10	13.180	13.400	13.030	13.150	13.021	38,087,677
2022-03-09	13.480	13.560	12.250	12.890	12.763	65,705,252
2022-03-08	13.880	14.040	13.400	13.440	13.308	37,141,069
2022-03-07	14.500	14.500	13.810	13.960	13.823	43,351,947
2022-03-04	14.690	14.820	14.490	14.600	14.456	26,136,018
2022-03-03	15.180	15.280	14.770	14.780	14.635	27,158,297
2022-03-02	14.930	15.120	14.690	15.030	14.882	38,691,259
2022-03-01	14.800	15.690	14.800	15.090	14.942	59,927,753
2022-02-28	14.690	14.910	14.630	14.780	14.635	30,431,717
2022-02-25	15.140	15.200	14.790	14.820	14.674	37,404,993
2022-02-24	15.030	15.280	14.740	14.910	14.763	49,045,148
2022-02-23	14.810	15.150	14.780	15.150	15.001	40,800,303
2022-02-22	14.910	14.990	14.670	14.820	14.674	43,313,939
2022-02-21	14.970	15.170	14.720	15.080	14.932	57,999,891
2022-02-18	14.500	14.810	14.400	14.660	14.516	38,411,547
2022-02-17	14.390	14.520	14.210	14.360	14.219	29,887,831
2022-02-16	14.110	14.780	14.110	14.250	14.110	47,344,173
2022-02-15	13.600	14.200	13.540	14.100	13.961	26,159,736
2022-02-14	13.650	13.780	13.500	13.620	13.486	20,702,729
2022-02-11	14.080	14.180	13.640	13.750	13.615	28,572,716
2022-02-10	14.490	14.500	14.060	14.180	14.041	26,817,287
2022-02-09	14.260	14.500	14.130	14.440	14.298	33,286,783
2022-02-08	14.140	14.280	13.660	14.270	14.130	38,217,540
2022-02-07	14.300	14.740	14.040	14.130	13.991	41,426,391
2022-01-28	13.710	14.520	13.450	14.040	13.902	34,707,047

← NewerPage 19 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.