Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	15.650	16.030	15.610	15.760	15.760	33,422,459
2025-01-15	15.950	15.950	15.490	15.580	15.580	36,915,205
2025-01-14	15.250	15.990	15.100	15.950	15.950	53,954,739
2025-01-13	15.300	15.480	15.050	15.180	15.180	40,904,480
2025-01-10	15.650	15.720	15.300	15.400	15.400	45,860,608
2025-01-09	15.650	15.920	15.520	15.640	15.640	42,465,909
2025-01-08	16.200	16.200	15.500	15.820	15.820	55,636,581
2025-01-07	16.120	16.290	15.780	16.250	16.250	44,000,323
2025-01-06	16.370	16.440	15.890	16.040	16.040	45,639,565
2025-01-03	16.690	16.950	16.300	16.320	16.320	34,890,393
2025-01-02	17.140	17.230	16.440	16.610	16.610	46,779,490
2024-12-31	17.390	17.650	17.060	17.220	17.220	42,095,450
2024-12-30	17.870	17.990	17.170	17.260	17.260	67,233,954
2024-12-27	18.600	18.620	17.870	17.970	17.970	74,891,633
2024-12-26	17.890	18.680	17.800	18.680	18.680	59,593,539
2024-12-25	18.280	18.350	17.830	17.930	17.930	28,031,451
2024-12-24	18.160	18.370	17.980	18.350	18.350	29,140,891
2024-12-23	18.190	18.450	18.120	18.180	18.180	29,300,139
2024-12-20	18.500	18.850	18.240	18.310	18.310	50,430,562
2024-12-19	17.990	18.540	17.870	18.480	18.480	51,279,048
2024-12-18	18.350	18.380	17.910	18.190	18.190	34,952,412
2024-12-17	18.100	18.680	18.020	18.250	18.250	57,376,235
2024-12-16	18.000	18.240	17.700	18.090	18.090	57,651,751
2024-12-13	17.730	18.400	17.710	18.030	18.030	113,138,374
2024-12-12	17.770	18.060	17.670	17.890	17.890	36,513,635
2024-12-11	17.800	18.020	17.620	17.730	17.730	26,414,970
2024-12-10	18.360	18.450	17.700	17.740	17.740	43,016,850
2024-12-09	18.100	18.110	17.740	17.960	17.960	29,599,373
2024-12-06	18.130	18.280	17.930	18.120	18.120	26,306,338
2024-12-05	18.240	18.290	17.830	18.100	18.100	28,980,452
2024-12-04	18.480	18.580	17.910	18.320	18.320	34,013,184
2024-12-03	18.600	18.960	18.430	18.600	18.600	34,029,089
2024-12-02	17.880	18.900	17.760	18.730	18.730	87,343,916
2024-11-29	17.260	17.730	17.090	17.660	17.660	43,508,965
2024-11-28	17.430	17.550	16.950	17.130	17.130	31,205,514
2024-11-27	16.720	17.450	16.670	17.450	17.450	43,089,351
2024-11-26	16.780	17.000	16.700	16.720	16.720	21,852,950
2024-11-25	16.760	17.040	16.510	16.750	16.750	32,558,280
2024-11-22	17.280	17.440	16.700	16.750	16.750	35,342,260
2024-11-21	17.540	17.630	17.120	17.280	17.280	30,605,559
2024-11-20	17.580	17.680	17.330	17.530	17.530	23,416,522
2024-11-19	17.540	17.800	17.210	17.610	17.610	28,817,576
2024-11-18	17.420	18.000	17.420	17.560	17.560	47,206,300
2024-11-15	17.860	17.890	17.400	17.420	17.420	35,571,595
2024-11-14	18.690	18.690	17.660	17.740	17.740	50,448,295
2024-11-13	18.580	18.770	18.340	18.650	18.650	29,514,938
2024-11-12	19.100	19.450	18.530	18.700	18.700	56,509,430
2024-11-11	18.550	19.170	18.150	19.170	19.170	71,305,385
2024-11-08	19.000	19.100	18.480	18.580	18.580	52,692,343
2024-11-07	18.710	18.910	18.420	18.900	18.900	63,960,287
2024-11-06	18.000	18.750	17.850	18.700	18.700	95,359,418
2024-11-05	17.150	18.100	16.950	17.910	17.910	66,689,511
2024-11-04	17.060	17.430	17.000	17.150	17.150	36,547,988
2024-11-01	17.240	17.400	16.940	17.030	17.030	43,908,205
2024-10-31	17.840	17.850	17.140	17.310	17.310	71,550,648
2024-10-30	17.880	18.370	17.740	17.910	17.910	45,566,317
2024-10-29	17.980	18.300	17.770	17.880	17.880	62,405,254
2024-10-28	18.050	18.070	17.390	17.870	17.870	53,958,455
2024-10-25	17.640	17.950	17.490	17.830	17.830	40,849,297
2024-10-24	17.300	17.860	17.220	17.640	17.640	43,745,339

← NewerPage 8 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.