Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.750	13.030	12.630	13.010	13.010	5,719,776
2023-10-27	12.520	12.860	12.360	12.820	12.820	4,266,330
2023-10-26	12.660	12.700	12.310	12.570	12.570	3,771,700
2023-10-25	12.400	12.830	12.380	12.750	12.750	4,713,673
2023-10-24	12.120	12.430	12.100	12.400	12.400	4,957,953
2023-10-23	12.490	12.510	11.940	12.080	12.080	6,436,160
2023-10-20	12.780	13.050	12.610	12.650	12.650	4,370,449
2023-10-19	12.580	13.060	12.510	12.810	12.810	6,087,132
2023-10-18	12.860	12.890	12.630	12.650	12.650	4,397,060
2023-10-17	12.780	13.040	12.670	12.980	12.980	6,768,480
2023-10-16	12.860	12.940	12.560	12.680	12.680	5,893,684
2023-10-13	13.100	13.120	12.850	12.860	12.860	7,123,590
2023-10-12	13.200	13.270	13.090	13.190	13.190	6,154,488
2023-10-11	13.280	13.340	13.110	13.220	13.220	7,760,815
2023-10-10	13.290	13.320	13.080	13.300	13.300	11,254,133
2023-10-09	13.260	13.370	13.060	13.370	13.370	15,131,370
2023-09-28	13.390	13.390	13.020	13.230	13.230	15,495,090
2023-09-27	13.640	13.640	13.180	13.400	13.400	24,200,121
2023-09-26	12.420	13.670	12.410	13.670	13.670	10,934,856
2023-09-25	12.400	12.630	12.290	12.430	12.430	2,896,564
2023-09-22	12.120	12.360	12.030	12.360	12.360	3,016,760
2023-09-21	12.260	12.330	11.990	12.070	12.070	2,649,760
2023-09-20	12.210	12.640	12.150	12.220	12.220	4,329,756
2023-09-19	12.220	12.360	12.100	12.280	12.280	4,106,446
2023-09-18	12.340	12.350	11.980	12.240	12.240	6,935,959
2023-09-15	12.770	12.800	12.160	12.240	12.240	7,080,873
2023-09-14	12.830	12.940	12.640	12.720	12.720	1,791,040
2023-09-13	12.980	13.020	12.700	12.780	12.780	1,597,372
2023-09-12	13.020	13.130	12.900	12.960	12.960	1,347,328
2023-09-11	13.110	13.190	12.950	13.090	13.090	1,836,760
2023-09-08	12.940	13.170	12.940	13.100	13.100	1,502,584
2023-09-07	13.190	13.220	12.910	12.960	12.960	1,728,668
2023-09-06	13.070	13.220	12.990	13.190	13.190	1,640,019
2023-09-05	13.140	13.140	13.010	13.040	13.040	1,313,080
2023-09-04	13.010	13.130	12.950	13.070	13.070	1,503,800
2023-09-01	13.020	13.100	12.800	12.960	12.960	1,242,300
2023-08-31	12.830	13.020	12.830	12.960	12.960	1,687,080
2023-08-30	12.820	13.050	12.800	12.900	12.900	2,264,700
2023-08-29	12.060	12.850	12.000	12.820	12.820	3,571,860
2023-08-28	12.480	12.480	12.020	12.080	12.080	4,014,278
2023-08-25	11.860	12.180	11.670	11.800	11.800	2,537,368
2023-08-24	12.200	12.240	11.820	11.860	11.860	1,843,060
2023-08-23	12.250	12.380	12.060	12.250	12.250	1,537,496
2023-08-22	12.460	12.530	12.010	12.250	12.250	1,412,500
2023-08-21	12.500	12.600	12.410	12.450	12.450	979,500
2023-08-18	12.510	12.710	12.450	12.450	12.450	1,303,606
2023-08-17	12.070	12.610	11.970	12.590	12.590	2,110,466
2023-08-16	12.320	12.360	12.070	12.100	12.100	1,288,260
2023-08-15	12.410	12.560	12.290	12.330	12.330	897,296
2023-08-14	12.280	12.430	12.240	12.430	12.430	1,087,172
2023-08-11	12.310	12.500	12.250	12.280	12.280	1,164,200
2023-08-10	12.410	12.450	12.300	12.340	12.340	673,200
2023-08-09	12.500	12.550	12.300	12.300	12.300	1,263,100
2023-08-08	12.590	12.600	12.460	12.560	12.560	1,425,064
2023-08-07	12.480	12.700	12.480	12.530	12.530	1,572,100
2023-08-04	12.500	12.630	12.460	12.570	12.570	1,378,200
2023-08-03	12.760	12.800	12.430	12.490	12.490	2,215,160
2023-08-02	12.670	12.890	12.610	12.840	12.840	1,502,800
2023-08-01	12.760	12.850	12.420	12.690	12.690	2,232,120
2023-07-31	12.850	12.890	12.670	12.760	12.760	1,966,300

← NewerPage 13 of 21 · 1,212 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.