Hengtong Optic Electric Co Ltd historical data

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

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

← NewerPage 2 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.