Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.620	9.790	9.420	9.450	9.450	1,562,100
2024-07-23	9.800	9.960	9.640	9.670	9.670	1,493,483
2024-07-22	9.840	9.850	9.660	9.830	9.830	1,463,700
2024-07-19	9.490	9.850	9.360	9.740	9.740	1,690,600
2024-07-18	9.720	9.720	9.250	9.540	9.540	2,009,000
2024-07-17	9.970	9.970	9.650	9.650	9.650	1,603,700
2024-07-16	10.040	10.100	9.880	9.950	9.950	1,214,600
2024-07-15	10.360	10.360	9.980	10.000	10.000	1,571,800
2024-07-12	10.510	10.590	10.320	10.360	10.360	1,508,200
2024-07-11	10.250	10.530	10.210	10.500	10.500	2,222,540
2024-07-10	10.140	10.200	9.970	10.040	10.040	1,346,300
2024-07-09	10.110	10.180	9.650	10.160	10.160	2,329,155
2024-07-08	10.370	10.370	9.910	9.960	9.960	1,462,820
2024-07-05	10.190	10.190	10.190	10.190	10.190	0
2024-07-04	10.550	10.680	10.120	10.190	10.190	2,113,500
2024-07-03	10.680	10.700	10.400	10.430	10.430	1,965,000
2024-07-02	10.680	10.740	10.600	10.660	10.660	1,696,100
2024-07-01	10.850	10.890	10.440	10.680	10.680	2,504,616
2024-06-28	10.710	11.080	10.710	10.860	10.860	2,136,000
2024-06-27	11.110	11.360	10.800	10.800	10.800	3,518,000
2024-06-26	10.510	11.600	10.450	11.080	11.080	4,630,700
2024-06-25	10.460	10.790	10.460	10.580	10.580	2,002,100
2024-06-24	10.960	10.990	10.370	10.400	10.400	2,376,900
2024-06-21	11.020	11.080	10.850	10.950	10.950	1,040,076
2024-06-20	11.230	11.360	10.970	11.020	11.020	1,658,000
2024-06-19	11.420	11.540	11.300	11.360	11.360	1,238,900
2024-06-18	11.160	11.430	11.130	11.420	11.420	1,674,100
2024-06-17	11.310	11.470	11.150	11.160	11.160	1,305,300
2024-06-14	11.250	11.390	11.060	11.390	11.390	1,347,200
2024-06-13	11.190	11.350	11.130	11.250	11.250	1,252,500
2024-06-12	11.110	11.360	11.080	11.270	11.270	1,462,900
2024-06-11	11.080	11.110	10.780	11.090	11.090	1,516,500
2024-06-07	10.850	11.200	10.720	11.170	11.170	2,610,900
2024-06-06	11.280	11.370	10.510	10.680	10.680	3,277,392
2024-06-05	11.510	11.550	11.110	11.190	11.190	2,581,740
2024-06-04	12.070	12.090	11.490	11.590	11.590	3,307,200
2024-06-03	11.990	12.280	11.900	12.080	12.080	3,680,000
2024-05-31	11.730	11.980	11.730	11.940	11.940	1,937,200
2024-05-30	11.750	12.270	11.610	11.840	11.840	2,435,900
2024-05-29	11.740	11.960	11.690	11.740	11.740	1,697,200
2024-05-28	12.090	12.100	11.850	11.880	11.880	1,606,260
2024-05-27	12.000	12.080	11.670	11.960	11.960	1,965,900
2024-05-24	12.030	12.170	11.910	11.930	11.930	2,565,160
2024-05-23	12.380	12.460	11.930	12.030	12.030	3,099,900
2024-05-22	12.200	12.390	12.110	12.340	12.340	2,229,500
2024-05-21	12.410	12.410	12.110	12.210	12.210	2,140,640
2024-05-20	12.460	12.520	12.300	12.440	12.440	3,042,760
2024-05-17	12.110	12.380	11.920	12.340	12.340	3,522,860
2024-05-16	12.120	12.340	12.120	12.170	12.170	4,241,560
2024-05-15	11.970	13.100	11.950	12.250	12.250	9,564,300
2024-05-14	11.620	11.950	11.620	11.920	11.920	2,537,280
2024-05-13	11.980	11.980	11.590	11.670	11.670	3,413,996
2024-05-10	12.460	12.590	12.070	12.100	12.100	3,334,240
2024-05-09	12.340	12.560	12.330	12.460	12.460	2,755,700
2024-05-08	12.700	12.700	12.310	12.330	12.330	3,314,192
2024-05-07	12.550	12.910	12.400	12.720	12.720	5,149,792
2024-05-06	12.380	12.580	12.340	12.530	12.530	4,721,074
2024-04-30	12.500	12.500	12.040	12.230	12.230	4,695,900
2024-04-29	12.130	12.490	12.100	12.430	12.430	6,631,500
2024-04-26	12.150	12.160	11.710	12.130	12.130	7,071,900

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.1000 CNY
2022-07-04	0.1000 CNY
2021-06-08	0.1000 CNY
2020-05-27	0.1000 CNY
2019-05-20	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.