Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	20.760	21.170	20.510	20.600	20.600	50,142,165
2025-10-17	21.790	21.870	20.320	20.400	20.400	70,825,397
2025-10-16	21.880	21.880	21.300	21.380	21.380	48,632,480
2025-10-15	20.970	21.790	20.840	21.750	21.750	82,249,122
2025-10-14	22.260	22.540	20.760	20.830	20.830	115,496,198
2025-10-13	21.100	22.290	21.100	22.150	22.150	90,777,827
2025-10-10	23.810	23.810	22.460	22.560	22.560	129,935,734
2025-10-09	22.990	24.480	22.980	24.110	24.110	147,279,294
2025-09-30	23.200	23.690	22.790	22.970	22.970	116,902,832
2025-09-29	22.700	23.500	22.660	23.130	23.130	113,962,708
2025-09-26	22.730	23.560	22.630	22.780	22.780	136,834,221
2025-09-25	22.620	23.000	22.100	22.930	22.930	141,080,468
2025-09-24	21.880	22.840	21.580	22.610	22.610	141,738,777
2025-09-23	23.100	23.300	21.560	22.040	22.040	161,644,551
2025-09-22	22.680	23.060	21.970	22.870	22.870	170,396,943
2025-09-19	23.200	23.850	22.690	22.900	22.900	296,449,672
2025-09-18	20.340	22.220	20.330	22.220	22.220	189,319,721
2025-09-17	20.080	20.280	19.800	20.200	20.200	66,740,415
2025-09-16	20.090	20.210	19.530	20.140	20.140	96,193,182
2025-09-15	20.570	20.630	20.010	20.080	20.080	79,971,166
2025-09-12	20.850	21.140	20.500	20.560	20.560	103,425,162
2025-09-11	20.450	21.090	20.030	20.950	20.950	134,243,058
2025-09-10	20.010	20.860	19.800	20.390	20.390	129,815,820
2025-09-09	19.680	20.180	19.320	19.800	19.800	109,891,014
2025-09-08	20.110	20.120	19.390	19.710	19.710	103,291,107
2025-09-05	19.290	20.170	19.290	20.100	20.100	138,363,468
2025-09-04	21.580	21.680	18.820	19.290	19.290	210,352,581
2025-09-03	20.460	21.460	20.010	20.900	20.900	165,648,024
2025-09-02	20.910	22.010	19.990	20.240	20.240	180,921,917
2025-09-01	20.800	21.150	20.370	20.710	20.710	143,528,866
2025-08-29	20.780	20.970	20.200	20.480	20.480	172,651,844
2025-08-28	18.880	20.790	18.880	20.510	20.510	246,738,048
2025-08-27	19.470	19.780	18.890	18.900	18.900	129,606,312
2025-08-26	19.750	19.800	19.350	19.360	19.360	154,039,555
2025-08-25	19.280	20.330	19.220	20.220	20.220	162,979,984
2025-08-22	18.250	18.860	18.180	18.730	18.730	87,507,739
2025-08-21	18.500	18.560	18.110	18.230	18.230	65,090,899
2025-08-20	18.460	18.540	18.120	18.480	18.480	78,754,244
2025-08-19	18.030	19.000	17.980	18.660	18.660	143,686,479
2025-08-18	18.200	18.240	17.890	18.020	18.020	106,316,808
2025-08-15	17.490	18.440	17.480	18.140	18.140	101,759,227
2025-08-14	18.250	18.310	17.480	17.560	17.560	104,283,479
2025-08-13	17.900	18.190	17.750	18.130	18.130	104,794,391
2025-08-12	17.550	17.950	17.500	17.900	17.900	93,089,551
2025-08-11	17.250	18.120	17.250	17.650	17.650	158,597,760
2025-08-08	16.060	17.270	16.030	16.970	16.970	175,451,591
2025-08-07	16.100	16.220	15.900	16.060	16.060	43,652,412
2025-08-06	16.270	16.340	16.100	16.200	16.200	52,881,346
2025-08-05	15.800	16.200	15.790	16.140	16.140	64,870,354
2025-08-04	15.700	15.930	15.590	15.800	15.800	38,368,570
2025-08-01	15.820	16.280	15.670	15.780	15.780	70,309,833
2025-07-31	16.250	16.550	15.860	15.930	15.930	92,209,473
2025-07-30	16.060	16.550	15.900	16.330	16.330	103,063,479
2025-07-29	15.850	16.050	15.720	16.050	16.050	53,000,184
2025-07-28	15.810	15.950	15.770	15.900	15.900	41,317,159
2025-07-25	16.100	16.150	15.740	15.790	15.790	55,690,863
2025-07-24	15.840	15.930	15.810	15.890	15.890	37,718,120
2025-07-23	16.150	16.160	15.800	15.850	15.850	55,014,716
2025-07-22	15.900	16.160	15.800	16.100	16.100	62,312,616
2025-07-21	15.790	15.900	15.730	15.870	15.870	40,546,116

← NewerPage 5 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.