Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.670	15.670	14.350	14.350	14.350	14,301,569
2024-01-19	16.480	16.620	15.700	15.940	15.940	19,770,900
2024-01-18	15.670	16.880	15.510	16.800	16.800	23,145,192
2024-01-17	16.600	16.950	16.130	16.150	16.150	18,684,200
2024-01-16	17.470	17.540	16.310	16.600	16.600	26,482,727
2024-01-15	15.510	16.870	15.510	16.870	16.870	8,220,774
2024-01-12	15.940	16.180	15.250	15.340	15.340	14,802,680
2024-01-11	15.010	16.210	15.010	16.080	16.080	24,126,679
2024-01-10	17.600	18.250	15.760	15.790	15.790	35,587,439
2024-01-09	15.150	16.600	15.120	16.600	16.600	10,865,536
2024-01-08	15.120	15.340	14.950	15.090	15.090	6,911,167
2024-01-05	15.490	15.790	14.950	15.050	15.050	7,662,464
2024-01-04	15.520	15.570	15.240	15.370	15.370	6,811,200
2024-01-03	15.970	15.990	15.340	15.630	15.630	12,299,200
2024-01-02	15.610	16.390	15.600	16.060	16.060	16,977,460
2023-12-29	15.520	16.100	15.200	15.850	15.850	20,993,580
2023-12-28	14.540	15.950	14.540	15.480	15.480	26,051,763
2023-12-27	14.500	14.770	14.110	14.500	14.500	12,736,888
2023-12-26	14.280	15.070	13.820	14.650	14.650	21,499,435
2023-12-25	14.600	14.770	13.600	14.510	14.510	22,993,164
2023-12-22	15.710	16.470	14.820	15.000	15.000	31,492,064
2023-12-21	16.800	16.800	15.610	15.770	15.770	36,546,318
2023-12-20	16.000	16.830	16.000	16.830	16.830	7,445,311
2023-12-19	13.880	15.300	13.800	15.300	15.300	16,121,220
2023-12-18	14.240	14.280	13.830	13.910	13.910	4,969,476
2023-12-15	14.600	14.660	14.150	14.240	14.240	6,174,460
2023-12-14	14.740	14.950	14.570	14.610	14.610	8,030,184
2023-12-13	14.690	14.880	14.610	14.720	14.720	13,316,584
2023-12-12	14.100	15.180	13.970	15.000	15.000	18,692,310
2023-12-11	13.790	14.150	13.660	14.090	14.090	8,608,190
2023-12-08	14.300	14.580	13.700	13.710	13.710	10,680,680
2023-12-07	14.410	14.450	14.160	14.270	14.270	7,840,900
2023-12-06	13.970	14.770	13.890	14.530	14.530	13,549,620
2023-12-05	14.210	14.650	13.920	14.180	14.180	12,539,904
2023-12-04	13.970	14.650	13.830	14.140	14.140	9,587,532
2023-12-01	14.020	14.080	13.730	13.890	13.890	6,511,820
2023-11-30	13.950	14.230	13.780	14.110	14.110	6,174,140
2023-11-29	13.950	14.130	13.860	13.920	13.920	3,562,797
2023-11-28	13.830	14.110	13.830	13.990	13.990	3,921,060
2023-11-27	13.770	13.910	13.690	13.830	13.830	3,541,484
2023-11-24	13.970	14.050	13.760	13.860	13.860	4,973,384
2023-11-23	13.770	14.100	13.770	14.000	14.000	4,861,727
2023-11-22	13.900	14.060	13.790	13.790	13.790	4,821,560
2023-11-21	14.010	14.100	13.890	13.940	13.940	5,742,159
2023-11-20	14.110	14.230	13.870	14.040	14.040	5,676,120
2023-11-17	13.660	13.970	13.660	13.930	13.930	5,681,287
2023-11-16	13.830	13.890	13.660	13.700	13.700	6,385,140
2023-11-15	13.640	14.040	13.540	13.890	13.890	9,388,357
2023-11-14	13.700	13.700	13.440	13.530	13.530	6,781,925
2023-11-13	13.450	13.760	13.330	13.710	13.710	6,883,664
2023-11-10	13.180	13.450	13.130	13.400	13.400	4,842,153
2023-11-09	13.260	13.530	13.180	13.270	13.270	5,230,480
2023-11-08	13.250	13.350	13.170	13.290	13.290	5,778,399
2023-11-07	13.210	13.300	13.090	13.250	13.250	7,384,709
2023-11-06	13.260	13.350	13.130	13.230	13.230	8,172,399
2023-11-03	13.050	13.330	12.980	13.220	13.220	9,508,883
2023-11-02	12.920	13.150	12.850	12.850	12.850	4,616,962
2023-11-01	12.880	13.050	12.800	12.950	12.950	3,617,900
2023-10-31	13.000	13.050	12.790	12.890	12.890	3,606,300
2023-10-30	12.750	13.030	12.630	13.010	13.010	5,719,776

← NewerPage 12 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.