Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.800	15.800	14.890	15.090	14.977	8,996,887
2022-08-01	15.310	16.270	15.180	16.190	16.069	12,855,475
2022-07-29	15.290	16.390	15.000	15.720	15.602	15,414,045
2022-07-28	14.770	15.620	14.750	15.280	15.166	11,981,188
2022-07-27	14.270	15.480	14.070	14.720	14.610	9,403,182
2022-07-26	14.030	14.450	13.410	14.450	14.342	7,492,544
2022-07-25	15.000	15.050	13.700	14.190	14.084	9,946,020
2022-07-22	14.520	15.650	14.370	15.180	15.067	12,148,688
2022-07-21	14.500	15.780	14.450	14.540	14.431	9,831,372
2022-07-20	14.880	14.880	14.230	14.670	14.560	8,975,860
2022-07-19	14.150	15.000	13.880	14.950	14.838	12,042,348
2022-07-18	13.520	14.450	13.510	14.300	14.193	9,623,452
2022-07-15	13.940	14.280	13.660	13.770	13.667	9,273,060
2022-07-14	14.640	14.650	13.900	13.950	13.846	12,946,544
2022-07-13	13.660	14.770	13.630	14.770	14.660	8,161,184
2022-07-12	13.770	14.970	13.360	13.430	13.330	14,037,600
2022-07-11	14.600	15.600	14.010	14.090	13.985	19,389,288
2022-07-08	12.900	14.340	12.820	14.340	14.233	17,331,717
2022-07-07	12.950	13.230	12.600	13.040	12.943	9,219,552
2022-07-06	12.550	13.490	12.430	13.180	13.081	12,876,462
2022-07-05	13.630	13.800	12.380	12.800	12.704	13,859,934
2022-07-04	13.410	14.580	13.410	13.620	13.518	12,663,011
2022-07-01	14.000	14.290	13.400	13.580	13.379	18,143,838
2022-06-30	14.500	16.610	14.330	14.780	14.561	24,385,088
2022-06-29	15.180	15.920	15.000	15.920	15.685	21,030,602
2022-06-28	13.500	14.470	13.150	14.470	14.256	12,721,310
2022-06-27	11.940	13.150	11.840	13.150	12.956	6,653,884
2022-06-24	11.740	12.200	11.660	11.950	11.773	2,173,580
2022-06-23	11.110	11.650	11.110	11.620	11.448	1,753,360
2022-06-22	11.460	11.460	11.180	11.210	11.044	1,048,280
2022-06-21	11.290	11.570	11.250	11.440	11.271	1,194,800
2022-06-20	11.180	11.340	11.110	11.300	11.133	866,700
2022-06-17	11.290	11.300	10.980	11.150	10.985	697,584
2022-06-16	11.190	11.310	11.140	11.240	11.074	571,160
2022-06-15	11.320	11.430	11.100	11.110	10.946	831,030
2022-06-14	11.280	11.320	11.050	11.320	11.153	670,980
2022-06-13	11.210	11.390	11.120	11.320	11.153	527,368
2022-06-10	11.040	11.370	10.990	11.330	11.163	856,900
2022-06-09	11.380	11.380	10.920	11.030	10.867	952,240
2022-06-08	11.450	11.550	11.140	11.330	11.163	942,982
2022-06-07	11.820	11.820	11.350	11.450	11.281	597,900
2022-06-06	11.470	11.680	11.390	11.660	11.488	843,958
2022-06-02	11.260	11.420	11.170	11.380	11.212	705,429
2022-06-01	11.220	11.350	10.960	11.320	11.153	917,340
2022-05-31	10.950	11.130	10.910	11.100	10.936	377,500
2022-05-30	10.950	11.080	10.860	11.070	10.906	603,036
2022-05-27	11.030	11.150	10.870	10.960	10.798	664,888
2022-05-26	10.950	11.060	10.720	11.030	10.867	518,516
2022-05-25	10.680	10.990	10.610	10.940	10.778	456,100
2022-05-24	11.100	11.170	10.700	10.700	10.542	530,000
2022-05-23	10.910	11.150	10.850	11.110	10.946	636,980
2022-05-20	10.880	10.900	10.750	10.840	10.680	600,996
2022-05-19	10.700	10.830	10.620	10.810	10.650	591,640
2022-05-18	10.480	10.880	10.470	10.760	10.601	967,300
2022-05-17	10.440	10.530	10.290	10.510	10.355	590,700
2022-05-16	10.460	10.660	10.360	10.470	10.315	759,900
2022-05-13	10.360	10.490	10.310	10.400	10.246	756,550
2022-05-12	10.320	10.450	10.260	10.410	10.256	467,880
2022-05-11	10.370	10.590	10.260	10.290	10.138	790,580
2022-05-10	10.200	10.350	10.010	10.340	10.187	813,800

← NewerPage 18 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.