Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.830	13.050	12.700	12.850	12.850	1,744,200
2023-07-27	13.000	13.160	12.800	12.890	12.890	2,082,700
2023-07-26	13.500	13.510	12.930	13.010	13.010	3,949,900
2023-07-25	13.840	13.910	13.430	13.510	13.510	3,579,619
2023-07-24	13.480	13.930	13.350	13.840	13.840	2,540,479
2023-07-21	13.600	13.700	13.320	13.500	13.500	2,923,000
2023-07-20	13.760	13.940	13.550	13.660	13.660	3,468,560
2023-07-19	13.690	13.880	13.620	13.710	13.710	2,564,640
2023-07-18	13.720	13.980	13.560	13.740	13.740	2,976,164
2023-07-17	13.620	13.860	13.400	13.740	13.740	4,082,785
2023-07-14	14.250	14.360	13.750	13.770	13.770	6,475,956
2023-07-13	13.900	15.160	13.820	14.080	14.080	12,310,673
2023-07-12	13.280	13.880	13.200	13.780	13.780	5,186,145
2023-07-11	13.260	13.420	13.150	13.350	13.350	1,299,600
2023-07-10	13.570	13.740	13.280	13.370	13.270	1,746,120
2023-07-07	13.570	13.640	13.390	13.550	13.449	1,440,220
2023-07-06	13.560	13.800	13.390	13.660	13.558	1,622,200
2023-07-05	13.800	13.910	13.550	13.620	13.518	1,864,700
2023-07-04	13.730	14.070	13.670	13.850	13.746	2,326,000
2023-07-03	14.130	14.250	13.690	13.710	13.608	2,975,185
2023-06-30	14.110	14.300	13.950	14.030	13.925	3,904,129
2023-06-29	13.870	14.390	13.810	14.160	14.054	5,038,830
2023-06-28	13.800	13.970	13.130	13.790	13.687	3,000,880
2023-06-27	13.290	13.840	13.210	13.800	13.697	3,019,170
2023-06-26	13.450	13.900	13.260	13.320	13.220	2,619,600
2023-06-21	13.860	14.060	13.560	13.580	13.478	2,639,753
2023-06-20	13.840	14.050	13.700	13.860	13.756	3,500,380
2023-06-19	13.850	14.050	13.770	13.820	13.717	3,042,692
2023-06-16	13.590	13.920	13.510	13.850	13.746	4,255,980
2023-06-15	13.130	13.770	13.130	13.580	13.478	4,439,560
2023-06-14	13.260	13.370	13.030	13.170	13.072	1,708,660
2023-06-13	13.240	13.350	13.180	13.270	13.171	1,479,080
2023-06-12	13.010	13.250	12.880	13.250	13.151	1,845,100
2023-06-09	13.140	13.190	12.950	13.080	12.982	1,415,080
2023-06-08	13.280	13.280	12.930	13.010	12.913	1,683,600
2023-06-07	13.140	13.330	13.090	13.280	13.181	1,530,360
2023-06-06	13.370	13.390	13.080	13.170	13.072	1,725,300
2023-06-05	13.300	13.540	13.220	13.360	13.260	1,883,500
2023-06-02	13.560	13.750	13.260	13.300	13.201	2,952,309
2023-06-01	13.670	13.700	13.410	13.530	13.429	2,314,780
2023-05-31	13.810	13.810	13.440	13.700	13.598	2,328,896
2023-05-30	13.770	13.820	13.440	13.630	13.528	2,437,424
2023-05-29	13.570	14.080	13.380	13.470	13.369	3,149,200
2023-05-26	13.580	13.790	13.250	13.630	13.528	3,157,240
2023-05-25	13.550	13.900	13.390	13.610	13.508	4,496,296
2023-05-24	13.000	13.900	12.940	13.720	13.617	5,986,520
2023-05-23	13.320	13.680	13.050	13.200	13.101	4,195,096
2023-05-22	12.950	13.240	12.900	13.200	13.101	3,014,640
2023-05-19	12.780	13.280	12.670	12.970	12.873	3,634,800
2023-05-18	12.390	12.880	12.370	12.790	12.694	4,590,280
2023-05-17	11.890	12.380	11.890	12.350	12.258	2,465,300
2023-05-16	11.910	12.010	11.850	11.920	11.831	834,300
2023-05-15	11.790	11.970	11.690	11.970	11.881	1,092,180
2023-05-12	11.990	12.080	11.800	11.830	11.742	1,232,000
2023-05-11	12.020	12.080	11.900	12.050	11.960	1,117,880
2023-05-10	11.780	11.970	11.730	11.960	11.871	1,062,900
2023-05-09	12.060	12.200	11.800	11.820	11.732	1,848,748
2023-05-08	11.920	12.340	11.900	12.050	11.960	2,202,552
2023-05-05	12.090	12.160	11.800	11.930	11.841	2,329,780
2023-05-04	11.710	12.180	11.710	12.180	12.089	2,424,972

← NewerPage 14 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.