Hengtong Optic Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 68.500 | 69.820 | 63.950 | 64.850 | 64.850 | 205,642,671 |
| 2026-07-15 | 75.880 | 77.000 | 70.400 | 71.050 | 71.050 | 214,913,792 |
| 2026-07-14 | 69.000 | 74.390 | 68.200 | 74.380 | 74.380 | 222,459,127 |
| 2026-07-13 | 75.080 | 76.330 | 70.010 | 70.010 | 70.010 | 160,105,457 |
| 2026-07-10 | 80.800 | 86.390 | 77.390 | 77.790 | 77.790 | 259,314,841 |
| 2026-07-09 | 78.180 | 80.580 | 74.000 | 80.060 | 80.060 | 238,197,174 |
| 2026-07-08 | 81.780 | 82.500 | 76.700 | 76.960 | 76.960 | 161,693,443 |
| 2026-07-07 | 84.600 | 85.240 | 78.550 | 80.890 | 80.890 | 170,351,427 |
| 2026-07-06 | 91.500 | 92.630 | 82.610 | 84.600 | 84.600 | 198,775,807 |
| 2026-07-03 | 93.000 | 95.000 | 89.220 | 89.420 | 89.420 | 172,639,294 |
| 2026-07-02 | 96.800 | 98.900 | 91.930 | 93.840 | 93.840 | 153,584,987 |
| 2026-07-01 | 107.61 | 109.55 | 100.00 | 101.93 | 101.93 | 173,351,553 |
| 2026-06-30 | 112.00 | 113.44 | 107.80 | 109.34 | 109.34 | 126,872,267 |
| 2026-06-29 | 108.92 | 112.12 | 102.00 | 108.04 | 108.04 | 148,882,549 |
| 2026-06-26 | 119.50 | 120.00 | 110.70 | 110.81 | 110.54 | 198,822,735 |
| 2026-06-25 | 122.00 | 124.77 | 117.15 | 123.00 | 122.69 | 161,583,190 |
| 2026-06-24 | 114.96 | 120.55 | 113.66 | 119.02 | 118.72 | 164,810,573 |
| 2026-06-23 | 121.20 | 125.16 | 115.64 | 117.31 | 117.02 | 183,423,327 |
| 2026-06-22 | 115.20 | 121.99 | 115.17 | 120.13 | 119.83 | 181,255,520 |
| 2026-06-18 | 111.03 | 116.66 | 108.78 | 111.01 | 111.01 | 198,467,805 |
| 2026-06-17 | 104.11 | 111.41 | 104.00 | 111.00 | 111.00 | 216,953,138 |
| 2026-06-16 | 98.210 | 108.66 | 98.180 | 107.50 | 107.50 | 225,899,315 |
| 2026-06-15 | 98.940 | 99.920 | 92.880 | 99.280 | 99.280 | 220,543,981 |
| 2026-06-12 | 105.08 | 105.49 | 97.000 | 97.000 | 97.000 | 215,530,121 |
| 2026-06-11 | 105.10 | 108.00 | 98.000 | 102.40 | 102.40 | 224,922,901 |
| 2026-06-10 | 106.00 | 109.99 | 104.42 | 106.88 | 106.88 | 212,989,149 |
| 2026-06-09 | 99.770 | 105.02 | 97.700 | 105.02 | 105.02 | 172,943,017 |
| 2026-06-08 | 92.550 | 102.33 | 92.550 | 95.470 | 95.470 | 244,205,900 |
| 2026-06-05 | 96.000 | 102.96 | 95.000 | 96.120 | 96.120 | 250,990,648 |
| 2026-06-04 | 93.000 | 98.990 | 92.400 | 97.870 | 97.870 | 265,385,062 |
| 2026-06-03 | 90.000 | 91.430 | 88.120 | 91.430 | 91.430 | 69,916,280 |
| 2026-06-02 | 74.610 | 83.120 | 74.610 | 83.120 | 83.120 | 191,393,332 |
| 2026-06-01 | 75.240 | 80.810 | 73.400 | 75.560 | 75.560 | 237,217,082 |
| 2026-05-29 | 70.490 | 77.530 | 69.480 | 77.120 | 77.120 | 323,928,166 |
| 2026-05-28 | 67.500 | 70.980 | 65.620 | 70.480 | 70.480 | 160,320,211 |
| 2026-05-27 | 68.640 | 71.600 | 68.020 | 68.690 | 68.690 | 133,268,843 |
| 2026-05-26 | 72.010 | 72.080 | 67.670 | 69.410 | 69.410 | 159,662,162 |
| 2026-05-25 | 73.100 | 73.740 | 69.670 | 73.410 | 73.410 | 146,251,848 |
| 2026-05-22 | 70.660 | 73.300 | 69.690 | 73.050 | 73.050 | 131,991,938 |
| 2026-05-21 | 75.990 | 76.000 | 69.380 | 69.900 | 69.900 | 163,020,418 |
| 2026-05-20 | 74.700 | 78.130 | 74.000 | 75.780 | 75.780 | 171,065,316 |
| 2026-05-19 | 70.400 | 76.110 | 66.520 | 75.470 | 75.470 | 194,173,310 |
| 2026-05-18 | 69.010 | 72.950 | 69.010 | 71.800 | 71.800 | 129,168,578 |
| 2026-05-15 | 73.980 | 74.510 | 67.970 | 69.800 | 69.800 | 158,376,933 |
| 2026-05-14 | 76.880 | 77.200 | 73.680 | 74.000 | 74.000 | 143,096,362 |
| 2026-05-13 | 73.340 | 77.000 | 73.330 | 75.430 | 75.430 | 152,332,907 |
| 2026-05-12 | 75.500 | 78.500 | 74.660 | 75.100 | 75.100 | 177,002,325 |
| 2026-05-11 | 79.300 | 79.900 | 73.830 | 74.990 | 74.990 | 238,897,082 |
| 2026-05-08 | 74.250 | 79.490 | 74.250 | 77.270 | 77.270 | 163,302,292 |
| 2026-05-07 | 74.550 | 76.630 | 71.800 | 75.960 | 75.960 | 190,890,446 |
| 2026-05-06 | 67.500 | 72.270 | 67.500 | 71.800 | 71.800 | 191,574,699 |
| 2026-04-30 | 67.700 | 68.000 | 63.300 | 65.700 | 65.700 | 160,934,768 |
| 2026-04-29 | 67.000 | 68.200 | 65.350 | 67.380 | 67.380 | 123,763,734 |
| 2026-04-28 | 70.000 | 71.600 | 67.680 | 68.290 | 68.290 | 176,584,323 |
| 2026-04-27 | 69.540 | 74.490 | 68.900 | 71.380 | 71.380 | 249,512,238 |
| 2026-04-24 | 68.000 | 71.300 | 66.550 | 69.540 | 69.540 | 221,203,009 |
| 2026-04-23 | 66.770 | 70.300 | 66.030 | 69.520 | 69.520 | 273,438,882 |
| 2026-04-22 | 59.700 | 65.780 | 59.550 | 65.780 | 65.780 | 203,696,367 |
| 2026-04-21 | 59.500 | 60.400 | 57.270 | 59.800 | 59.800 | 183,209,207 |
| 2026-04-20 | 58.350 | 60.990 | 57.500 | 60.890 | 60.890 | 221,872,593 |
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.