Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.150	15.370	15.000	15.260	15.260	29,932,743
2025-04-18	14.750	15.200	14.710	15.100	15.100	39,232,967
2025-04-17	14.790	15.020	14.730	14.800	14.800	26,474,401
2025-04-16	15.050	15.100	14.700	14.890	14.890	34,831,478
2025-04-15	15.330	15.340	15.040	15.150	15.150	28,506,610
2025-04-14	15.440	15.550	15.290	15.360	15.360	36,376,102
2025-04-11	15.100	15.390	15.040	15.220	15.220	38,338,109
2025-04-10	15.350	15.510	15.170	15.270	15.270	56,239,125
2025-04-09	14.310	15.120	13.860	14.980	14.980	65,889,406
2025-04-08	14.350	14.720	14.290	14.590	14.590	65,297,425
2025-04-07	14.990	15.300	14.480	14.480	14.480	69,122,740
2025-04-03	16.340	16.490	15.940	16.090	16.090	53,128,957
2025-04-02	16.430	16.710	16.400	16.500	16.500	35,659,899
2025-04-01	16.750	16.800	16.450	16.460	16.460	51,841,293
2025-03-31	16.980	17.110	16.500	16.640	16.640	58,242,829
2025-03-28	16.860	17.400	16.820	17.130	17.130	66,998,431
2025-03-27	17.040	17.190	16.620	16.900	16.900	65,338,086
2025-03-26	17.090	17.460	17.010	17.030	17.030	69,312,734
2025-03-25	17.740	17.980	17.110	17.210	17.210	124,297,282
2025-03-24	17.940	18.050	17.190	18.000	18.000	161,153,822
2025-03-21	17.300	18.280	17.220	17.590	17.590	210,804,431
2025-03-20	16.700	17.250	16.600	17.040	17.040	95,039,298
2025-03-19	16.960	16.970	16.630	16.730	16.730	56,150,851
2025-03-18	16.860	17.430	16.800	16.940	16.940	77,355,039
2025-03-17	17.550	17.600	16.870	16.920	16.920	136,294,849
2025-03-14	16.340	17.120	16.340	16.900	16.900	158,133,456
2025-03-13	16.100	16.350	15.950	16.150	16.150	56,515,860
2025-03-12	16.010	16.240	15.900	16.080	16.080	55,767,725
2025-03-11	15.700	15.920	15.610	15.920	15.920	35,943,191
2025-03-10	16.000	16.040	15.710	15.870	15.870	45,220,984
2025-03-07	16.260	16.350	15.950	16.050	16.050	59,002,924
2025-03-06	15.950	16.380	15.870	16.300	16.300	80,600,321
2025-03-05	15.850	15.960	15.690	15.840	15.840	40,050,876
2025-03-04	15.470	15.720	15.410	15.720	15.720	32,686,175
2025-03-03	15.600	15.850	15.460	15.570	15.570	49,147,318
2025-02-28	16.150	16.170	15.550	15.560	15.560	79,993,571
2025-02-27	16.700	16.740	16.040	16.260	16.260	80,668,847
2025-02-26	16.600	16.800	16.430	16.700	16.700	58,493,038
2025-02-25	16.600	16.800	16.420	16.480	16.480	71,450,108
2025-02-24	16.600	16.990	16.360	16.850	16.850	109,991,014
2025-02-21	15.680	16.600	15.650	16.500	16.500	140,775,228
2025-02-20	15.840	15.850	15.510	15.670	15.670	47,169,448
2025-02-19	15.430	15.840	15.430	15.780	15.780	48,825,310
2025-02-18	15.900	15.940	15.400	15.460	15.460	56,585,853
2025-02-17	16.090	16.180	15.780	15.900	15.900	71,247,680
2025-02-14	15.710	16.220	15.690	16.000	16.000	70,052,505
2025-02-13	16.170	16.170	15.650	15.780	15.780	61,797,306
2025-02-12	16.030	16.150	15.900	16.150	16.150	53,868,787
2025-02-11	16.000	16.150	15.860	16.060	16.060	55,457,705
2025-02-10	16.030	16.100	15.900	16.020	16.020	53,891,136
2025-02-07	15.560	16.280	15.510	16.030	16.030	86,318,293
2025-02-06	15.300	15.630	15.080	15.520	15.520	70,387,839
2025-02-05	15.790	15.890	15.110	15.300	15.300	68,354,894
2025-01-27	16.420	16.440	15.650	15.650	15.650	82,375,772
2025-01-24	15.710	16.710	15.650	16.450	16.450	108,647,358
2025-01-23	16.070	16.240	15.700	15.710	15.710	46,063,207
2025-01-22	15.710	16.150	15.600	15.860	15.860	49,519,438
2025-01-21	15.630	16.000	15.420	15.830	15.830	56,701,920
2025-01-20	16.000	16.050	15.130	15.450	15.450	100,046,483
2025-01-17	15.800	16.340	15.770	16.190	16.190	54,354,123

← NewerPage 7 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.