Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	13.890	13.930	13.480	13.480	13.347	21,871,060
2022-01-26	13.590	13.970	13.470	13.850	13.714	35,778,356
2022-01-25	14.560	14.570	13.350	13.380	13.248	52,728,273
2022-01-24	14.560	14.770	14.460	14.560	14.417	18,653,238
2022-01-21	14.850	14.950	14.500	14.590	14.446	28,774,476
2022-01-20	15.360	15.430	14.960	14.980	14.833	25,799,086
2022-01-19	15.340	15.440	15.110	15.360	15.209	25,297,940
2022-01-18	15.360	15.510	15.210	15.370	15.219	29,213,537
2022-01-17	14.830	15.370	14.800	15.360	15.209	41,875,695
2022-01-14	14.660	15.000	14.400	14.820	14.674	29,884,587
2022-01-13	15.160	15.630	14.780	14.800	14.654	46,859,283
2022-01-12	15.280	15.440	14.800	15.010	14.862	34,023,199
2022-01-11	15.270	15.390	15.060	15.150	15.001	22,707,935
2022-01-10	15.210	15.450	15.060	15.320	15.169	29,337,457
2022-01-07	15.280	15.500	15.190	15.280	15.130	29,990,287
2022-01-06	15.350	15.450	14.960	15.280	15.130	32,334,424
2022-01-05	15.630	15.750	15.320	15.430	15.278	41,593,843
2022-01-04	15.120	15.720	15.010	15.630	15.476	68,592,252
2021-12-31	14.500	15.280	14.460	15.120	14.971	56,220,859
2021-12-30	14.550	14.650	14.380	14.460	14.318	29,133,658
2021-12-29	14.260	14.670	14.160	14.580	14.437	48,662,389
2021-12-28	14.220	14.400	14.040	14.290	14.149	39,798,853
2021-12-27	14.430	14.630	14.160	14.230	14.090	39,399,933
2021-12-24	14.810	14.950	14.290	14.440	14.298	43,185,933
2021-12-23	15.060	15.250	14.710	14.850	14.704	33,386,335
2021-12-22	14.860	15.120	14.780	14.860	14.714	25,554,289
2021-12-21	14.360	14.880	14.360	14.830	14.684	49,664,709
2021-12-20	14.550	14.670	14.240	14.270	14.130	73,807,129
2021-12-17	15.110	15.580	14.790	15.220	15.070	59,811,779
2021-12-16	15.470	15.720	15.440	15.570	15.417	32,500,116
2021-12-15	15.600	15.810	15.430	15.450	15.298	45,144,597
2021-12-14	15.120	15.760	15.120	15.670	15.516	63,725,803
2021-12-13	15.050	15.330	15.020	15.160	15.011	31,685,865
2021-12-10	15.050	15.360	14.930	15.130	14.981	39,082,506
2021-12-09	14.980	15.420	14.800	15.140	14.991	58,444,350
2021-12-08	14.830	15.150	14.770	15.000	14.852	40,623,449
2021-12-07	14.830	14.930	14.290	14.910	14.763	61,769,872
2021-12-06	14.960	15.140	14.720	14.820	14.674	46,560,763
2021-12-03	16.070	16.070	14.560	14.990	14.843	129,419,114
2021-12-02	16.120	16.260	15.750	16.070	15.912	39,592,980
2021-12-01	16.370	16.550	16.100	16.120	15.961	43,820,719
2021-11-30	16.040	16.570	15.950	16.480	16.318	77,542,837
2021-11-29	16.230	16.360	15.590	15.900	15.744	87,171,981
2021-11-26	16.420	16.720	16.360	16.460	16.298	38,677,426
2021-11-25	16.700	16.740	16.390	16.430	16.268	37,356,786
2021-11-24	16.580	16.940	16.460	16.640	16.476	38,659,483
2021-11-23	17.080	17.090	16.680	16.700	16.536	51,539,530
2021-11-22	16.790	17.250	16.570	17.070	16.902	69,953,598
2021-11-19	16.790	17.140	16.600	16.790	16.625	66,538,993
2021-11-18	17.350	17.940	16.930	17.050	16.882	119,194,891
2021-11-17	16.840	17.500	16.780	17.350	17.179	101,389,283
2021-11-16	16.610	17.110	16.410	16.970	16.803	104,875,783
2021-11-15	16.520	16.800	16.250	16.530	16.367	70,758,923
2021-11-12	15.830	16.870	15.800	16.440	16.278	107,117,751
2021-11-11	15.700	16.200	15.440	15.910	15.753	64,339,878
2021-11-10	15.460	15.920	15.210	15.890	15.734	62,013,228
2021-11-09	15.500	16.200	15.450	15.610	15.456	72,928,986
2021-11-08	15.610	15.930	15.280	15.440	15.288	73,749,432
2021-11-05	16.140	16.240	15.710	15.770	15.615	94,818,060
2021-11-04	15.350	16.640	15.270	16.280	16.120	156,503,375

← NewerPage 20 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.