Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	52.590	56.100	52.590	55.650	55.650	213,417,354
2026-04-16	51.810	53.440	50.890	53.140	53.140	142,840,210
2026-04-15	52.860	53.990	51.730	52.130	52.130	130,152,540
2026-04-14	53.510	54.410	52.150	52.670	52.670	156,956,401
2026-04-13	55.000	55.950	53.100	53.490	53.490	203,511,870
2026-04-10	59.210	59.210	55.710	55.980	55.980	208,927,553
2026-04-09	57.210	60.800	56.110	59.540	59.540	194,181,874
2026-04-08	60.800	60.870	56.550	58.560	58.560	195,107,878
2026-04-07	58.350	61.500	58.000	58.700	58.700	166,875,408
2026-04-03	54.450	58.730	54.010	58.050	58.050	169,832,639
2026-04-02	52.030	55.800	52.030	53.390	53.390	146,987,529
2026-04-01	54.660	54.700	50.580	51.960	51.960	128,739,639
2026-03-31	53.310	54.660	51.340	52.660	52.660	176,089,922
2026-03-30	48.100	53.850	48.100	53.850	53.850	135,108,699
2026-03-27	46.880	50.210	46.520	48.950	48.950	139,297,170
2026-03-26	47.810	49.880	47.170	47.880	47.880	138,967,101
2026-03-25	46.080	48.600	46.000	48.170	48.170	180,209,572
2026-03-24	42.800	44.400	41.600	44.370	44.370	138,690,856
2026-03-23	42.030	42.970	40.920	41.360	41.360	106,727,762
2026-03-20	44.500	45.400	42.890	42.980	42.980	128,651,148
2026-03-19	42.880	44.400	42.870	43.110	43.110	90,545,645
2026-03-18	43.100	44.650	42.420	44.510	44.510	137,891,286
2026-03-17	47.890	48.290	43.090	43.220	43.220	160,718,227
2026-03-16	49.280	50.200	46.670	47.230	47.230	125,450,079
2026-03-13	51.050	53.000	49.450	49.680	49.680	130,784,094
2026-03-12	49.900	54.300	49.900	51.420	51.420	150,679,865
2026-03-11	51.000	54.300	50.630	50.800	50.800	168,100,591
2026-03-10	46.720	50.200	46.720	49.990	49.990	153,667,766
2026-03-09	45.810	46.160	43.590	45.720	45.720	160,204,750
2026-03-06	49.370	50.290	47.330	48.430	48.430	140,507,830
2026-03-05	48.900	51.880	48.040	50.900	50.900	169,785,688
2026-03-04	46.900	48.950	45.990	48.380	48.380	147,598,604
2026-03-03	50.070	50.960	47.300	47.520	47.520	162,607,416
2026-03-02	46.000	52.190	46.000	49.600	49.600	178,803,640
2026-02-27	42.240	47.600	42.240	47.500	47.500	187,329,451
2026-02-26	41.220	44.330	41.200	44.330	44.330	130,808,142
2026-02-25	42.230	42.760	39.150	40.300	40.300	152,111,316
2026-02-24	40.860	42.350	40.410	42.230	42.230	148,405,770
2026-02-13	40.970	41.200	38.380	38.500	38.500	143,495,674
2026-02-12	41.100	42.050	40.400	41.850	41.850	120,767,531
2026-02-11	39.700	43.550	39.700	41.100	41.100	161,804,170
2026-02-10	39.000	41.880	38.760	41.510	41.510	182,255,957
2026-02-09	38.070	39.150	35.630	38.690	38.690	205,927,059
2026-02-06	34.170	37.800	34.170	36.700	36.700	180,696,440
2026-02-05	35.810	36.240	34.200	34.730	34.730	142,259,760
2026-02-04	36.400	38.020	36.340	37.350	37.350	152,216,834
2026-02-03	35.500	37.800	35.160	36.280	36.280	172,531,463
2026-02-02	35.720	37.160	33.800	34.850	34.850	277,225,310
2026-01-30	32.000	35.010	32.000	35.010	35.010	176,270,673
2026-01-29	33.000	33.470	31.500	31.830	31.830	140,671,783
2026-01-28	33.990	35.000	33.140	33.620	33.620	196,801,330
2026-01-27	30.700	31.930	30.080	31.860	31.860	188,414,592
2026-01-26	29.000	31.250	29.000	31.010	31.010	243,638,686
2026-01-23	27.700	29.360	27.670	28.410	28.410	145,320,871
2026-01-22	27.720	28.200	26.580	26.990	26.990	127,680,225
2026-01-21	27.270	29.170	27.270	27.970	27.970	142,227,689
2026-01-20	27.400	28.200	27.080	27.780	27.780	168,272,319
2026-01-19	26.910	28.140	26.910	27.080	27.080	195,830,557
2026-01-16	25.290	26.000	25.170	25.630	25.630	144,045,818
2026-01-15	24.800	25.100	24.400	24.910	24.910	72,336,005

← NewerPage 3 of 21 · 1,214 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.