Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.560	15.200	13.420	14.230	14.124	19,224,710
2023-02-01	14.020	14.560	13.650	13.980	13.875	23,370,268
2023-01-31	12.000	13.240	11.960	13.240	13.141	9,053,618
2023-01-30	11.800	12.170	11.740	12.040	11.950	2,916,999
2023-01-20	11.990	12.130	11.660	11.730	11.642	1,984,020
2023-01-19	11.480	11.660	11.470	11.620	11.533	1,359,299
2023-01-18	11.250	11.580	11.250	11.500	11.414	1,424,500
2023-01-17	11.300	11.410	11.210	11.260	11.176	745,248
2023-01-16	11.070	11.340	11.070	11.310	11.225	1,037,612
2023-01-13	11.220	11.230	10.990	11.050	10.967	851,360
2023-01-12	11.140	11.290	11.100	11.180	11.096	749,300
2023-01-11	11.340	11.340	11.120	11.120	11.037	658,300
2023-01-10	11.340	11.390	11.230	11.300	11.216	854,332
2023-01-09	11.360	11.480	11.270	11.340	11.255	778,300
2023-01-06	11.470	11.540	11.280	11.330	11.245	709,400
2023-01-05	11.430	11.470	11.300	11.390	11.305	1,033,696
2023-01-04	11.380	11.450	11.260	11.370	11.285	978,788
2023-01-03	11.210	11.390	11.130	11.380	11.295	1,665,968
2022-12-30	11.050	11.330	10.830	11.330	11.245	2,060,732
2022-12-29	11.040	11.120	10.860	11.050	10.967	1,065,601
2022-12-28	11.130	11.190	10.850	10.940	10.858	909,988
2022-12-27	11.150	11.280	11.070	11.120	11.037	843,700
2022-12-26	10.770	11.140	10.770	11.130	11.047	844,100
2022-12-23	10.900	10.990	10.730	10.880	10.799	979,840
2022-12-22	11.130	11.240	10.880	10.900	10.819	922,600
2022-12-21	11.280	11.410	11.120	11.170	11.087	980,936
2022-12-20	11.020	11.400	10.970	11.320	11.235	1,042,116
2022-12-19	11.510	11.510	11.050	11.120	11.037	1,369,080
2022-12-16	11.780	11.840	11.300	11.410	11.325	1,256,796
2022-12-15	11.630	11.850	11.580	11.790	11.702	966,906
2022-12-14	11.600	11.900	11.590	11.630	11.543	1,145,670
2022-12-13	11.810	11.810	11.580	11.600	11.513	838,400
2022-12-12	11.770	11.930	11.650	11.800	11.712	1,145,000
2022-12-09	12.070	12.070	11.810	11.830	11.742	876,960
2022-12-08	11.980	12.100	11.860	11.920	11.831	992,440
2022-12-07	12.000	12.040	11.880	11.960	11.871	762,900
2022-12-06	12.160	12.200	11.960	12.000	11.910	1,042,037
2022-12-05	12.110	12.340	12.060	12.160	12.069	1,296,800
2022-12-02	11.960	12.130	11.860	12.110	12.019	1,325,240
2022-12-01	11.920	12.010	11.790	11.940	11.851	1,718,100
2022-11-30	11.830	11.940	11.650	11.780	11.692	1,012,000
2022-11-29	11.580	11.890	11.560	11.810	11.722	1,123,000
2022-11-28	11.810	11.810	11.500	11.650	11.563	1,585,000
2022-11-25	12.100	12.100	11.780	11.800	11.712	1,235,100
2022-11-24	12.100	12.300	12.060	12.100	12.010	1,035,600
2022-11-23	12.150	12.240	11.780	12.100	12.010	1,584,730
2022-11-22	12.430	12.460	12.080	12.190	12.099	1,601,696
2022-11-21	12.340	12.540	12.310	12.450	12.357	1,332,500
2022-11-18	12.590	12.650	12.410	12.410	12.317	1,869,530
2022-11-17	12.410	12.520	12.220	12.510	12.416	1,903,800
2022-11-16	12.480	12.550	12.300	12.440	12.347	1,513,840
2022-11-15	12.000	12.510	11.950	12.480	12.387	2,842,392
2022-11-14	12.280	12.280	11.980	12.000	11.910	1,793,800
2022-11-11	12.350	12.500	12.170	12.170	12.079	1,599,000
2022-11-10	12.170	12.460	12.170	12.240	12.149	1,491,760
2022-11-09	12.300	12.380	12.160	12.250	12.158	1,170,504
2022-11-08	12.320	12.370	12.120	12.230	12.139	1,186,428
2022-11-07	12.420	12.480	12.250	12.340	12.248	1,648,280
2022-11-04	12.360	12.480	12.310	12.340	12.248	1,281,100
2022-11-03	12.250	12.410	12.080	12.360	12.268	1,022,500

← NewerPage 16 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.