Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.080	23.320	22.880	23.150	23.150	3,742,000
2026-01-15	22.710	23.050	22.660	22.910	22.910	2,445,000
2026-01-14	23.090	23.150	22.580	22.890	22.890	4,140,000
2026-01-13	23.270	23.340	22.830	22.880	22.880	3,129,860
2026-01-12	23.350	23.510	23.170	23.260	23.260	3,481,600
2026-01-09	23.180	23.570	22.970	23.360	23.360	3,460,700
2026-01-08	22.910	23.490	22.850	23.190	23.190	2,781,660
2026-01-07	23.240	23.360	22.900	23.060	23.060	3,294,000
2026-01-06	23.000	23.990	23.000	23.120	23.120	4,246,700
2026-01-05	23.040	23.120	22.770	22.940	22.940	2,640,760
2025-12-31	22.800	23.060	22.460	23.030	23.030	2,593,760
2025-12-30	22.770	23.130	22.570	22.800	22.800	2,980,200
2025-12-29	22.980	23.090	22.500	22.690	22.690	2,549,409
2025-12-26	22.660	22.940	22.500	22.720	22.720	3,190,540
2025-12-25	21.800	23.340	21.750	22.700	22.700	4,804,473
2025-12-24	21.680	21.910	21.600	21.810	21.810	1,263,600
2025-12-23	21.700	21.900	21.500	21.680	21.680	1,243,646
2025-12-22	21.800	22.030	21.690	21.730	21.730	1,630,206
2025-12-19	21.700	21.850	21.500	21.770	21.770	1,631,700
2025-12-18	21.690	21.850	21.530	21.590	21.590	1,646,900
2025-12-17	21.850	22.070	21.300	21.670	21.670	2,236,000
2025-12-16	22.190	22.260	21.630	21.690	21.690	1,981,460
2025-12-15	22.320	22.510	22.120	22.200	22.200	2,735,800
2025-12-12	22.610	22.880	22.520	22.550	22.550	2,210,740
2025-12-11	23.050	23.170	22.700	22.740	22.740	2,047,040
2025-12-10	23.390	23.420	22.900	23.000	23.000	1,911,900
2025-12-09	23.430	24.150	23.300	23.320	23.320	3,130,169
2025-12-08	23.200	23.560	23.010	23.460	23.460	2,296,248
2025-12-05	23.160	23.270	22.810	23.270	23.270	2,110,100
2025-12-04	23.300	23.590	23.000	23.010	23.010	2,734,436
2025-12-03	23.050	23.330	22.900	23.130	23.130	2,899,700
2025-12-02	23.160	23.180	22.780	23.050	23.050	2,327,600
2025-12-01	23.150	23.200	22.820	23.090	23.090	1,759,969
2025-11-28	22.620	23.050	22.610	22.990	22.990	1,610,100
2025-11-27	22.850	23.200	22.670	22.690	22.690	1,624,100
2025-11-26	22.750	23.090	22.680	22.740	22.740	2,462,685
2025-11-25	22.660	23.170	22.600	22.950	22.950	2,798,835
2025-11-24	22.200	22.850	22.120	22.570	22.570	3,479,560
2025-11-21	22.900	23.180	22.110	22.200	22.200	3,958,600
2025-11-20	23.380	23.590	22.930	23.070	23.070	3,407,384
2025-11-19	23.950	24.060	23.260	23.370	23.370	3,579,500
2025-11-18	23.860	24.220	23.690	23.950	23.950	3,329,620
2025-11-17	24.620	24.670	23.750	23.960	23.960	5,444,300
2025-11-14	24.520	25.000	24.280	24.600	24.600	3,460,400
2025-11-13	24.660	25.290	24.400	24.560	24.560	5,765,400
2025-11-12	25.150	25.170	24.460	24.900	24.900	5,005,100
2025-11-11	24.240	26.080	24.100	25.210	25.210	10,658,328
2025-11-10	24.490	24.640	23.960	24.240	24.240	4,448,800
2025-11-07	25.060	25.060	24.360	24.390	24.390	5,510,002
2025-11-06	24.780	25.400	24.570	25.060	25.060	6,289,564
2025-11-05	24.300	24.960	24.210	24.780	24.780	6,349,972
2025-11-04	25.400	26.500	24.450	24.750	24.750	14,183,688
2025-11-03	23.830	25.770	23.500	25.450	25.450	20,234,336
2025-10-31	22.270	24.380	22.080	23.430	23.430	11,733,219
2025-10-30	22.030	22.770	21.710	22.310	22.310	6,307,974
2025-10-29	21.980	22.500	21.680	22.150	22.150	6,363,360
2025-10-28	22.000	22.270	21.850	21.940	21.940	2,460,360
2025-10-27	22.140	22.470	21.750	22.120	22.120	3,687,305
2025-10-24	21.810	22.420	21.610	22.210	22.210	3,765,900
2025-10-23	22.140	22.140	21.450	21.710	21.710	3,329,700

← NewerPage 4 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.