Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.200	10.350	10.010	10.340	10.187	813,800
2022-05-09	10.010	10.280	10.010	10.200	10.049	384,500
2022-05-06	9.880	10.150	9.810	10.010	9.862	537,700
2022-05-05	9.890	10.140	9.750	10.110	9.961	864,200
2022-04-29	9.580	9.980	9.560	9.910	9.763	933,436
2022-04-28	9.800	9.800	9.360	9.550	9.409	958,460
2022-04-27	9.500	9.660	9.020	9.620	9.478	1,313,669
2022-04-26	9.810	10.130	9.430	9.600	9.458	1,105,076
2022-04-25	10.800	10.820	9.870	9.870	9.724	1,702,109
2022-04-22	11.300	11.300	10.960	10.970	10.808	1,503,877
2022-04-21	12.030	12.090	11.130	11.360	11.192	3,090,568
2022-04-20	11.980	12.280	11.940	12.210	12.029	1,560,492
2022-04-19	11.730	12.050	11.620	12.020	11.842	1,297,619
2022-04-18	11.720	11.810	11.550	11.740	11.566	823,200
2022-04-15	11.850	11.910	11.610	11.880	11.704	1,028,000
2022-04-14	11.880	12.010	11.760	11.890	11.714	1,041,402
2022-04-13	11.830	11.940	11.610	11.720	11.547	883,922
2022-04-12	11.500	11.850	11.300	11.830	11.655	1,357,840
2022-04-11	11.680	12.060	11.640	11.660	11.488	2,615,808
2022-04-08	11.710	11.760	11.460	11.640	11.468	555,000
2022-04-07	11.870	11.880	11.680	11.710	11.537	644,455
2022-04-06	11.700	11.960	11.630	11.880	11.704	719,600
2022-04-01	11.790	11.790	11.620	11.680	11.507	712,188
2022-03-31	11.710	11.920	11.670	11.870	11.695	778,932
2022-03-30	11.720	11.740	11.580	11.720	11.547	525,437
2022-03-29	11.830	11.890	11.580	11.620	11.448	1,070,980
2022-03-28	11.830	11.980	11.670	11.830	11.655	581,500
2022-03-25	11.690	11.950	11.670	11.940	11.763	755,564
2022-03-24	11.800	11.840	11.620	11.710	11.537	539,936
2022-03-23	11.940	11.980	11.770	11.850	11.675	655,632
2022-03-22	11.850	11.990	11.780	11.930	11.754	506,000
2022-03-21	11.750	11.940	11.740	11.870	11.695	676,644
2022-03-18	11.660	11.870	11.550	11.800	11.626	830,184
2022-03-17	11.700	11.880	11.660	11.670	11.497	822,828
2022-03-16	11.240	11.810	11.150	11.660	11.488	1,341,236
2022-03-15	11.770	11.770	11.100	11.100	10.936	1,110,791
2022-03-14	12.170	12.170	11.710	11.720	11.547	694,700
2022-03-11	11.950	12.100	11.730	12.010	11.832	859,891
2022-03-10	11.990	12.170	11.910	12.050	11.872	742,228
2022-03-09	12.180	12.200	11.410	11.790	11.616	1,298,096
2022-03-08	12.280	12.330	12.000	12.120	11.941	1,339,220
2022-03-07	12.370	12.380	12.110	12.290	12.108	847,184
2022-03-04	12.440	12.600	12.300	12.400	12.217	732,260
2022-03-03	12.430	12.580	12.380	12.540	12.355	787,848
2022-03-02	12.340	12.470	12.300	12.450	12.266	984,280
2022-03-01	12.340	12.510	12.300	12.370	12.187	852,060
2022-02-28	12.260	12.360	12.170	12.340	12.158	777,840
2022-02-25	12.290	12.440	12.190	12.290	12.108	1,020,840
2022-02-24	12.400	12.580	12.100	12.240	12.059	1,461,345
2022-02-23	12.450	12.500	12.330	12.430	12.246	758,845
2022-02-22	12.320	12.440	12.160	12.400	12.217	862,208
2022-02-21	12.080	12.460	12.080	12.400	12.217	921,500
2022-02-18	11.950	12.160	11.820	12.100	11.921	698,288
2022-02-17	12.100	12.250	11.950	12.000	11.823	702,080
2022-02-16	11.910	12.130	11.900	12.110	11.931	647,510
2022-02-15	11.880	11.960	11.750	11.840	11.665	511,380
2022-02-14	11.720	11.940	11.620	11.900	11.724	612,000
2022-02-11	11.960	12.000	11.600	11.710	11.537	738,900
2022-02-10	12.030	12.110	11.910	12.000	11.823	552,100
2022-02-09	12.020	12.110	12.000	12.050	11.872	745,300

← NewerPage 19 of 21 · 1,218 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.