Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	24.040	25.330	24.040	24.950	24.950	144,673,926
2026-01-13	25.110	25.110	23.780	24.050	24.050	143,626,992
2026-01-12	24.590	25.100	24.280	25.040	25.040	115,234,267
2026-01-09	24.480	24.910	24.150	24.590	24.590	79,833,338
2026-01-08	24.930	24.990	24.350	24.580	24.580	83,079,513
2026-01-07	24.630	25.380	24.530	24.920	24.920	112,667,313
2026-01-06	24.800	24.800	24.200	24.590	24.590	102,666,635
2026-01-05	24.960	24.960	24.510	24.800	24.800	85,578,747
2025-12-31	24.550	25.390	24.310	24.730	24.730	101,633,766
2025-12-30	24.810	25.000	24.380	24.460	24.460	82,713,612
2025-12-29	25.450	25.750	24.700	24.950	24.950	106,314,518
2025-12-26	25.400	25.920	25.010	25.450	25.450	117,262,760
2025-12-25	26.730	26.910	25.430	25.500	25.500	164,680,633
2025-12-24	26.190	27.080	26.190	26.930	26.930	148,761,486
2025-12-23	25.920	26.680	25.560	26.210	26.210	227,875,648
2025-12-22	24.400	26.140	24.250	26.140	26.140	184,672,154
2025-12-19	22.580	24.290	22.500	23.760	23.760	200,209,171
2025-12-18	21.800	22.950	21.770	22.600	22.600	218,978,208
2025-12-17	19.880	21.900	19.880	21.670	21.670	174,406,990
2025-12-16	20.320	20.380	19.710	19.910	19.910	47,681,641
2025-12-15	20.740	20.800	20.400	20.420	20.420	46,812,259
2025-12-12	20.630	21.100	20.420	20.920	20.920	64,931,560
2025-12-11	20.790	21.090	20.470	20.590	20.590	66,106,600
2025-12-10	20.350	20.800	20.280	20.750	20.750	61,450,052
2025-12-09	20.480	20.640	20.300	20.400	20.400	44,059,363
2025-12-08	20.050	20.640	20.050	20.380	20.380	52,465,565
2025-12-05	19.820	20.050	19.700	20.020	20.020	36,837,072
2025-12-04	19.630	19.920	19.500	19.820	19.820	24,285,828
2025-12-03	19.910	20.030	19.680	19.700	19.700	28,394,625
2025-12-02	20.000	20.010	19.760	19.840	19.840	32,892,889
2025-12-01	19.830	20.250	19.830	20.070	20.070	47,684,971
2025-11-28	19.800	19.870	19.560	19.780	19.780	29,829,406
2025-11-27	19.900	20.130	19.670	19.880	19.880	48,858,175
2025-11-26	19.530	20.170	19.490	19.980	19.980	57,290,339
2025-11-25	19.200	19.910	19.200	19.620	19.620	50,986,290
2025-11-24	19.090	19.260	18.910	19.080	19.080	33,573,682
2025-11-21	19.310	19.440	18.940	18.980	18.980	56,383,886
2025-11-20	20.210	20.280	19.560	19.640	19.640	44,376,152
2025-11-19	20.120	20.370	19.940	20.000	20.000	33,007,928
2025-11-18	20.000	20.280	19.940	20.010	20.010	30,537,619
2025-11-17	20.300	20.440	19.850	20.130	20.130	43,481,102
2025-11-14	20.520	20.640	20.300	20.300	20.300	37,203,679
2025-11-13	20.600	20.900	20.500	20.720	20.720	35,520,342
2025-11-12	20.970	21.070	20.370	20.570	20.570	50,906,205
2025-11-11	21.460	21.690	20.900	20.960	20.960	56,270,690
2025-11-10	22.020	22.290	21.230	21.360	21.360	65,356,467
2025-11-07	21.980	22.170	21.700	21.970	21.970	48,259,171
2025-11-06	21.710	22.500	21.700	22.230	22.230	93,781,744
2025-11-05	20.770	22.080	20.660	21.680	21.680	77,809,833
2025-11-04	22.030	22.030	20.900	21.120	21.120	79,679,401
2025-11-03	22.150	22.230	21.480	22.010	22.010	71,270,324
2025-10-31	22.600	23.100	22.300	22.360	22.360	88,911,172
2025-10-30	22.480	23.080	22.190	22.530	22.530	119,914,233
2025-10-29	21.680	22.740	21.600	22.480	22.480	119,506,165
2025-10-28	22.010	22.080	21.300	21.520	21.520	86,998,627
2025-10-27	21.750	22.460	21.730	21.890	21.890	98,562,054
2025-10-24	21.300	21.500	21.150	21.460	21.460	69,805,903
2025-10-23	20.710	21.060	20.220	21.040	21.040	53,663,939
2025-10-22	21.300	21.360	20.620	20.940	20.940	53,833,578
2025-10-21	20.770	21.140	20.700	20.990	20.990	63,819,447

← NewerPage 4 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.