Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.500	47.000	45.200	45.680	45.680	102,307,388
2026-10-15	46.000	46.810	45.100	45.500	45.500	112,131,352
2026-10-14	49.330	50.980	48.280	48.350	48.350	84,856,463
2026-10-13	47.600	50.800	47.500	49.830	49.830	110,675,213
2026-10-12	52.000	52.420	49.670	49.690	49.690	87,986,027
2026-10-09	51.880	53.250	49.630	52.950	52.950	143,574,558
2026-10-08	54.500	55.490	52.350	52.700	52.700	112,999,077
2026-09-30	57.550	57.880	54.580	54.860	54.860	161,679,047
2026-09-29	55.790	58.120	55.300	57.110	57.110	200,272,377
2026-09-28	63.520	64.000	60.640	60.640	60.640	115,301,496
2026-09-24	69.800	70.380	67.180	67.380	67.380	109,535,136
2026-09-23	73.070	73.500	69.580	69.940	69.940	157,629,984
2026-09-22	74.500	76.350	71.840	73.000	73.000	213,843,469
2026-09-21	71.680	74.280	71.180	71.750	71.750	182,160,981
2026-09-18	70.000	70.940	67.450	69.490	69.490	226,278,031
2026-09-17	65.400	69.700	65.390	68.490	68.490	233,828,077
2026-09-16	62.290	66.200	62.090	65.400	65.400	164,175,126
2026-09-15	61.900	64.260	61.880	62.420	62.420	112,968,464
2026-09-14	63.010	64.930	62.220	63.200	63.200	112,046,185
2026-09-11	62.000	65.800	61.800	65.240	65.240	170,028,614
2026-09-10	65.010	65.680	63.800	63.910	63.910	146,400,016
2026-09-09	64.510	67.500	64.500	66.620	66.620	218,400,786
2026-09-08	63.900	65.500	62.660	63.110	63.110	150,600,604
2026-09-07	62.990	64.640	62.220	64.000	64.000	140,685,365
2026-09-04	65.700	66.490	61.220	62.220	62.220	159,942,100
2026-09-03	67.770	67.960	64.600	65.290	65.290	130,676,289
2026-09-02	65.390	68.770	64.190	66.900	66.900	149,995,287
2026-09-01	67.670	69.000	65.070	67.340	67.340	163,716,785
2026-08-31	66.000	68.200	65.660	67.380	67.380	190,889,164
2026-08-28	71.000	72.210	68.670	68.700	68.700	260,227,051
2026-08-27	66.180	71.310	66.130	71.300	71.300	275,480,915
2026-08-26	64.700	65.800	63.500	64.830	64.830	211,074,741
2026-08-25	58.200	66.370	57.000	64.600	64.600	260,143,443
2026-08-24	62.200	62.230	59.300	60.430	60.430	148,191,168
2026-08-21	60.890	63.300	59.480	62.180	62.180	166,256,614
2026-08-20	59.800	62.370	58.080	62.020	62.020	195,134,067
2026-08-19	62.010	63.270	58.870	58.910	58.910	230,701,040
2026-08-18	65.070	67.560	64.530	65.410	65.410	259,648,751
2026-08-17	63.800	65.500	63.200	65.060	65.060	298,765,151
2026-08-14	58.100	62.980	57.250	62.980	62.980	318,281,407
2026-08-13	60.140	60.800	57.210	57.250	57.250	216,352,692
2026-08-12	58.230	59.880	57.150	59.300	59.300	176,170,446
2026-08-11	57.990	59.270	56.360	57.620	57.620	191,626,365
2026-08-10	60.990	61.750	57.200	59.620	59.620	259,599,086
2026-08-07	56.100	60.290	55.800	59.520	59.520	281,966,629
2026-08-06	53.870	57.180	53.680	56.150	56.150	288,933,861
2026-08-05	48.150	55.300	48.080	54.410	54.410	347,605,671
2026-08-04	48.500	50.860	48.200	50.270	50.270	225,754,445
2026-08-03	47.330	48.500	46.330	47.370	47.370	153,426,594
2026-07-31	50.500	51.260	47.580	47.610	47.610	216,925,691
2026-07-30	49.700	50.500	45.600	47.200	47.200	176,301,508
2026-07-29	50.010	51.000	47.270	49.750	49.750	174,294,429
2026-07-28	53.400	54.720	50.000	50.010	50.010	170,244,442
2026-07-27	52.870	55.830	51.320	55.550	55.550	156,117,915
2026-07-24	55.000	55.660	52.300	52.430	52.430	144,395,460
2026-07-23	56.110	58.180	55.000	55.670	55.670	183,746,677
2026-07-22	57.610	59.380	55.050	55.120	55.120	261,473,881
2026-07-21	57.000	60.260	50.900	59.960	59.960	335,881,880
2026-07-20	60.390	60.890	54.520	56.560	56.560	233,169,654
2026-07-17	64.080	65.200	58.370	58.390	58.390	206,526,234

Page 1 of 2 · 120 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.