Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.380	11.960	11.380	11.860	11.771	3,912,332
2023-04-27	12.590	12.590	11.540	11.540	11.454	6,415,484
2023-04-26	12.910	13.100	12.600	12.820	12.724	2,605,460
2023-04-25	13.300	13.320	12.620	12.820	12.724	3,836,876
2023-04-24	13.180	13.450	12.600	13.450	13.349	4,035,397
2023-04-21	14.120	14.160	13.220	13.240	13.141	6,488,200
2023-04-20	13.890	14.360	13.760	14.250	14.143	7,845,972
2023-04-19	14.090	14.140	13.800	13.960	13.856	6,642,561
2023-04-18	13.470	14.380	13.320	14.370	14.263	11,661,100
2023-04-17	13.620	13.620	13.350	13.510	13.409	3,587,036
2023-04-14	13.630	13.690	13.410	13.650	13.548	5,787,534
2023-04-13	13.980	14.050	13.630	13.630	13.528	7,026,248
2023-04-12	14.240	14.430	13.770	13.950	13.846	10,986,996
2023-04-11	15.100	15.150	14.170	14.220	14.114	18,974,071
2023-04-10	12.620	13.870	12.620	13.870	13.766	3,366,420
2023-04-07	12.500	12.640	12.430	12.610	12.516	1,657,540
2023-04-06	12.800	12.850	12.370	12.390	12.297	3,518,360
2023-04-04	13.230	13.280	12.860	12.890	12.794	2,048,060
2023-04-03	12.910	13.270	12.880	13.210	13.111	2,365,868
2023-03-31	12.850	12.970	12.800	12.910	12.813	1,288,168
2023-03-30	13.050	13.060	12.780	12.880	12.784	1,542,740
2023-03-29	13.190	13.210	13.000	13.030	12.933	1,586,040
2023-03-28	13.450	13.480	13.140	13.160	13.062	2,068,260
2023-03-27	13.350	13.540	13.250	13.400	13.300	3,227,992
2023-03-24	13.190	13.460	13.120	13.340	13.240	2,869,800
2023-03-23	13.190	13.200	13.030	13.190	13.091	1,725,740
2023-03-22	13.100	13.210	13.030	13.210	13.111	2,153,977
2023-03-21	12.750	13.120	12.630	13.120	13.022	2,761,740
2023-03-20	12.830	12.990	12.600	12.680	12.585	2,023,000
2023-03-17	12.920	12.990	12.830	12.880	12.784	1,360,000
2023-03-16	12.920	12.990	12.800	12.830	12.734	1,361,600
2023-03-15	12.790	13.070	12.770	12.980	12.883	1,594,765
2023-03-14	12.920	13.040	12.670	12.710	12.615	2,296,320
2023-03-13	12.800	13.000	12.720	13.000	12.903	1,395,784
2023-03-10	13.140	13.200	12.800	12.820	12.724	1,965,100
2023-03-09	12.940	13.300	12.830	13.200	13.101	2,960,928
2023-03-08	12.680	12.920	12.650	12.910	12.813	1,531,080
2023-03-07	13.090	13.260	12.700	12.710	12.615	2,856,580
2023-03-06	13.060	13.250	13.010	13.250	13.151	2,691,828
2023-03-03	13.110	13.250	12.910	12.980	12.883	1,925,856
2023-03-02	13.200	13.240	13.090	13.110	13.012	2,132,578
2023-03-01	12.970	13.160	12.920	13.160	13.062	2,603,460
2023-02-28	12.880	13.030	12.810	12.960	12.863	1,553,580
2023-02-27	12.980	13.010	12.800	12.840	12.744	1,509,500
2023-02-24	13.130	13.130	12.870	12.980	12.883	1,831,960
2023-02-23	13.130	13.190	12.980	13.080	12.982	1,994,760
2023-02-22	13.010	13.140	12.820	13.060	12.962	1,692,276
2023-02-21	13.040	13.230	12.970	13.040	12.943	2,332,700
2023-02-20	12.960	13.050	12.780	13.040	12.943	2,326,800
2023-02-17	13.100	13.230	12.850	13.020	12.923	3,130,228
2023-02-16	13.600	13.600	12.920	13.020	12.923	5,696,648
2023-02-15	13.580	13.650	13.510	13.600	13.498	2,832,620
2023-02-14	13.680	13.710	13.500	13.580	13.478	3,640,628
2023-02-13	13.780	13.920	13.580	13.640	13.538	5,343,217
2023-02-10	13.870	14.190	13.720	13.860	13.756	5,940,400
2023-02-09	13.780	13.890	13.650	13.870	13.766	4,762,117
2023-02-08	13.800	13.970	13.610	13.910	13.806	7,108,373
2023-02-07	13.810	13.870	13.580	13.710	13.608	6,955,416
2023-02-06	13.830	14.240	13.510	14.010	13.905	11,095,309
2023-02-03	13.750	13.950	13.520	13.670	13.568	11,849,288

← NewerPage 15 of 21 · 1,217 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.