Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.880	11.960	11.590	11.790	11.616	697,160
2022-01-28	11.500	11.850	11.500	11.680	11.507	718,800
2022-01-27	11.980	11.980	11.440	11.450	11.281	1,192,700
2022-01-26	11.690	11.960	11.610	11.930	11.754	888,378
2022-01-25	12.360	12.600	11.700	11.700	11.527	1,548,380
2022-01-24	12.320	12.550	12.230	12.420	12.236	1,078,500
2022-01-21	12.340	12.700	12.340	12.400	12.217	959,986
2022-01-20	12.750	12.870	12.350	12.390	12.207	1,668,300
2022-01-19	12.550	12.830	12.530	12.800	12.611	1,157,852
2022-01-18	13.000	13.080	12.600	12.610	12.424	1,547,372
2022-01-17	12.680	13.090	12.680	12.990	12.798	2,541,851
2022-01-14	13.180	13.230	12.620	12.630	12.443	3,632,000
2022-01-13	12.830	13.370	12.770	13.290	13.094	3,993,300
2022-01-12	12.640	12.920	12.620	12.830	12.640	1,523,960
2022-01-11	12.640	12.830	12.540	12.570	12.384	1,172,768
2022-01-10	12.520	12.720	12.340	12.640	12.453	885,748
2022-01-07	12.580	12.680	12.400	12.400	12.217	1,375,780
2022-01-06	12.500	12.660	12.440	12.530	12.345	1,409,596
2022-01-05	12.680	12.700	12.320	12.520	12.335	1,854,924
2022-01-04	12.430	12.750	12.430	12.680	12.493	1,449,434
2021-12-31	12.340	12.540	12.300	12.440	12.256	1,084,792
2021-12-30	12.300	12.520	12.260	12.400	12.217	1,434,620
2021-12-29	12.240	12.390	12.120	12.320	12.138	1,045,720
2021-12-28	11.920	12.440	11.920	12.240	12.059	1,492,680
2021-12-27	11.850	12.030	11.620	11.910	11.734	794,328
2021-12-24	12.090	12.160	11.830	11.850	11.675	910,840
2021-12-23	12.280	12.330	12.050	12.080	11.901	844,532
2021-12-22	12.240	12.400	12.220	12.280	12.098	1,134,820
2021-12-21	12.060	12.250	12.020	12.230	12.049	1,175,288
2021-12-20	12.200	12.290	12.000	12.000	11.823	1,327,296
2021-12-17	12.190	12.420	12.160	12.300	12.118	1,347,820
2021-12-16	12.260	12.390	12.100	12.230	12.049	1,237,540
2021-12-15	12.060	12.360	11.990	12.260	12.079	1,366,876
2021-12-14	11.960	12.120	11.880	12.060	11.882	1,273,598
2021-12-13	12.120	12.120	11.830	11.860	11.685	1,166,252
2021-12-10	12.220	12.230	11.950	12.030	11.852	1,213,440
2021-12-09	12.290	12.390	12.180	12.210	12.029	634,216
2021-12-08	12.150	12.390	12.150	12.250	12.069	529,480
2021-12-07	12.490	12.490	12.060	12.180	12.000	966,108
2021-12-06	12.700	12.740	12.360	12.380	12.197	1,159,732
2021-12-03	12.420	12.800	12.410	12.750	12.562	919,260
2021-12-02	12.710	12.770	12.440	12.460	12.276	706,400
2021-12-01	12.360	12.770	12.270	12.750	12.562	1,304,700
2021-11-30	12.170	12.620	12.170	12.390	12.207	941,020
2021-11-29	12.200	12.440	11.990	12.280	12.098	841,860
2021-11-26	12.460	12.590	12.190	12.230	12.049	1,604,980
2021-11-25	12.470	12.680	12.460	12.460	12.276	849,460
2021-11-24	12.650	12.760	12.500	12.510	12.325	860,088
2021-11-23	12.720	12.790	12.560	12.640	12.453	1,240,620
2021-11-22	12.520	12.850	12.450	12.540	12.355	1,030,720
2021-11-19	12.100	12.570	12.100	12.520	12.335	1,577,760
2021-11-18	12.160	12.440	12.000	12.150	11.970	1,446,152
2021-11-17	11.590	12.110	11.590	12.060	11.882	1,299,724
2021-11-16	11.830	11.910	11.600	11.630	11.458	1,051,200
2021-11-15	11.660	11.880	11.640	11.850	11.675	1,115,197
2021-11-12	11.430	11.680	11.330	11.600	11.429	1,473,124
2021-11-11	11.180	11.460	11.180	11.380	11.212	1,371,676
2021-11-10	11.200	11.240	10.980	11.230	11.064	1,608,520
2021-11-09	11.150	11.280	11.140	11.190	11.025	832,146
2021-11-08	11.230	11.240	11.110	11.160	10.995	496,640

← NewerPage 20 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.