Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.960	12.340	11.840	12.200	12.200	4,234,000
2024-04-24	11.740	12.060	11.670	12.020	12.020	3,588,300
2024-04-23	11.670	11.900	11.580	11.800	11.800	3,861,960
2024-04-22	11.600	11.850	11.190	11.660	11.660	4,309,060
2024-04-19	11.740	11.960	11.530	11.610	11.610	3,487,160
2024-04-18	11.880	11.990	11.450	11.750	11.750	5,419,960
2024-04-17	10.700	11.670	10.700	11.670	11.670	7,714,576
2024-04-16	11.580	11.710	10.610	10.610	10.610	8,096,760
2024-04-15	12.800	12.800	11.520	11.790	11.790	9,742,642
2024-04-12	13.060	13.370	12.800	12.800	12.800	5,768,360
2024-04-11	13.140	13.410	12.880	13.050	13.050	6,853,172
2024-04-10	12.910	14.120	12.780	13.250	13.250	11,363,014
2024-04-09	12.760	12.970	12.570	12.870	12.870	3,751,500
2024-04-08	13.450	13.490	12.730	12.740	12.740	6,159,100
2024-04-03	13.700	13.740	13.290	13.420	13.420	5,192,431
2024-04-02	13.780	13.800	13.530	13.680	13.680	5,141,142
2024-04-01	13.500	13.850	13.440	13.850	13.850	7,009,043
2024-03-29	13.370	13.450	13.130	13.430	13.430	3,058,007
2024-03-28	12.740	13.480	12.680	13.360	13.360	8,857,333
2024-03-27	13.350	13.880	12.770	12.870	12.870	9,481,500
2024-03-26	13.250	13.480	12.890	13.160	13.160	7,066,696
2024-03-25	13.610	13.860	13.190	13.190	13.190	8,375,889
2024-03-22	14.120	14.150	13.620	13.770	13.770	10,897,351
2024-03-21	14.130	14.450	14.060	14.200	14.200	11,686,800
2024-03-20	14.020	14.340	14.010	14.140	14.140	8,959,295
2024-03-19	14.250	14.580	14.000	14.010	14.010	12,735,649
2024-03-18	13.810	15.090	13.640	14.430	14.430	19,149,948
2024-03-15	13.350	13.760	13.110	13.720	13.720	13,656,233
2024-03-14	13.060	13.760	13.060	13.490	13.490	14,184,255
2024-03-13	12.900	13.280	12.800	13.170	13.170	9,684,568
2024-03-12	13.030	13.180	12.780	12.890	12.890	9,769,100
2024-03-11	13.150	13.290	12.810	13.020	13.020	10,306,365
2024-03-08	13.130	13.700	12.860	13.290	13.290	11,984,460
2024-03-07	13.190	13.900	13.000	13.030	13.030	15,624,595
2024-03-06	12.500	13.250	12.480	13.180	13.180	11,460,300
2024-03-05	12.760	13.090	12.530	12.630	12.630	7,217,555
2024-03-04	12.610	12.920	12.210	12.920	12.920	8,060,272
2024-03-01	12.320	12.930	12.300	12.640	12.640	9,611,288
2024-02-29	11.000	12.400	11.000	12.370	12.370	11,449,930
2024-02-28	13.290	13.670	11.970	11.970	11.970	16,814,560
2024-02-27	13.400	13.400	12.750	13.300	13.300	15,346,796
2024-02-26	12.490	13.450	12.090	13.450	13.450	15,004,522
2024-02-23	11.610	12.280	11.400	12.230	12.230	13,130,726
2024-02-22	11.270	11.720	11.060	11.720	11.720	11,074,827
2024-02-21	10.520	11.360	10.430	11.000	11.000	8,812,149
2024-02-20	10.430	10.750	10.180	10.660	10.660	7,060,866
2024-02-19	10.080	10.500	10.070	10.400	10.400	7,563,221
2024-02-08	9.190	9.920	9.120	9.910	9.910	8,721,409
2024-02-07	9.800	9.880	9.010	9.090	9.090	9,279,600
2024-02-06	8.860	10.090	8.740	9.640	9.640	10,304,584
2024-02-05	10.600	10.600	9.710	9.710	9.710	7,635,700
2024-02-02	11.200	11.490	10.280	10.790	10.790	7,940,380
2024-02-01	11.010	11.380	10.710	11.120	11.120	6,572,600
2024-01-31	11.950	11.980	11.000	11.100	11.100	9,620,140
2024-01-30	12.180	12.440	11.930	11.950	11.950	6,135,260
2024-01-29	13.100	13.300	12.220	12.220	12.220	11,539,404
2024-01-26	13.300	13.520	12.990	13.090	13.090	8,703,834
2024-01-25	13.050	13.440	12.880	13.380	13.380	12,643,071
2024-01-24	12.820	13.550	12.710	13.150	13.150	13,672,831
2024-01-23	13.210	13.500	12.920	12.920	12.920	17,083,554

← NewerPage 11 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.