Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.300	17.860	17.220	17.640	17.640	43,745,339
2024-10-23	17.920	18.550	17.380	17.480	17.480	95,520,242
2024-10-22	17.550	18.120	17.250	17.940	17.940	89,064,467
2024-10-21	17.220	17.700	17.090	17.350	17.350	55,773,924
2024-10-18	16.410	17.370	16.380	17.070	17.070	60,801,287
2024-10-17	16.430	16.820	16.340	16.520	16.520	34,548,593
2024-10-16	16.390	16.620	16.190	16.360	16.360	39,348,835
2024-10-15	17.230	17.230	16.580	16.590	16.590	47,799,982
2024-10-14	17.040	17.440	16.890	17.330	17.330	45,994,670
2024-10-11	17.300	17.380	16.620	17.050	17.050	41,770,523
2024-10-10	17.000	17.780	16.840	17.150	17.150	67,365,501
2024-10-09	17.650	18.070	16.920	16.920	16.920	82,092,015
2024-10-08	18.600	18.600	17.010	18.000	18.000	116,954,699
2024-09-30	16.350	17.000	15.690	16.910	16.910	102,920,956
2024-09-27	14.950	15.570	14.950	15.560	15.560	46,756,698
2024-09-26	14.560	14.750	14.270	14.750	14.750	58,606,450
2024-09-25	14.750	15.210	14.600	14.670	14.670	44,469,518
2024-09-24	14.510	14.790	14.260	14.730	14.730	34,871,223
2024-09-23	14.680	14.830	14.360	14.430	14.430	23,143,712
2024-09-20	14.850	14.900	14.520	14.630	14.630	22,473,734
2024-09-19	14.960	14.990	14.720	14.800	14.800	21,377,078
2024-09-18	14.650	14.960	14.430	14.900	14.900	24,448,379
2024-09-13	14.660	15.050	14.580	14.670	14.670	26,983,980
2024-09-12	14.840	15.070	14.520	14.570	14.570	27,036,803
2024-09-11	14.270	14.960	14.220	14.770	14.770	40,310,163
2024-09-10	14.290	14.420	14.160	14.330	14.330	15,469,080
2024-09-09	14.200	14.490	14.130	14.370	14.370	24,232,887
2024-09-06	14.530	14.570	14.100	14.160	14.160	24,219,469
2024-09-05	14.650	14.690	14.390	14.490	14.490	23,550,166
2024-09-04	14.410	14.750	14.360	14.580	14.580	32,196,560
2024-09-03	14.120	14.650	14.080	14.560	14.560	43,315,954
2024-09-02	14.090	14.340	14.010	14.130	14.130	34,901,980
2024-08-30	14.180	14.340	13.860	14.140	14.140	67,407,262
2024-08-29	13.320	14.180	13.310	14.180	14.180	78,965,952
2024-08-28	12.300	12.900	12.220	12.890	12.890	34,948,988
2024-08-27	12.600	12.600	12.180	12.330	12.330	32,642,905
2024-08-26	12.870	12.900	12.570	12.630	12.630	26,974,163
2024-08-23	12.890	12.960	12.700	12.840	12.840	23,070,064
2024-08-22	13.200	13.250	12.860	12.900	12.900	22,982,437
2024-08-21	13.250	13.380	13.100	13.130	13.130	16,941,951
2024-08-20	13.480	13.510	13.200	13.340	13.340	18,417,388
2024-08-19	13.600	13.860	13.390	13.460	13.460	24,594,002
2024-08-16	13.800	14.020	13.670	13.690	13.690	18,284,432
2024-08-15	13.520	13.830	13.490	13.730	13.730	18,908,140
2024-08-14	14.040	14.070	13.510	13.580	13.580	31,895,018
2024-08-13	14.000	14.100	13.830	14.040	14.040	15,251,123
2024-08-12	14.110	14.250	13.880	13.960	13.960	21,185,081
2024-08-09	14.210	14.530	14.000	14.130	14.130	25,462,882
2024-08-08	14.510	14.570	14.080	14.240	14.240	28,061,873
2024-08-07	14.440	14.860	14.410	14.420	14.420	40,625,738
2024-08-06	14.990	15.170	14.120	14.300	14.300	57,735,846
2024-08-05	15.230	15.640	14.810	14.830	14.830	26,741,305
2024-08-02	15.600	15.720	15.280	15.400	15.400	23,607,888
2024-08-01	15.400	15.960	15.350	15.730	15.730	25,926,604
2024-07-31	15.390	15.670	15.050	15.550	15.550	27,602,740
2024-07-30	15.530	15.680	15.350	15.390	15.390	16,445,820
2024-07-29	16.200	16.430	15.440	15.500	15.500	45,578,152
2024-07-26	15.780	16.270	15.730	16.140	16.140	40,075,706
2024-07-25	15.440	15.990	15.210	15.890	15.890	42,192,366
2024-07-24	15.440	15.880	15.420	15.570	15.570	29,821,373

← NewerPage 9 of 21 · 1,213 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.