Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.990	19.350	18.850	19.090	19.090	3,596,204
2025-07-21	19.000	19.140	18.900	18.940	18.940	2,711,776
2025-07-18	19.030	19.130	18.860	18.930	18.930	2,057,220
2025-07-17	18.970	19.100	18.800	19.020	19.020	2,565,200
2025-07-16	18.710	19.150	18.700	18.970	18.970	4,159,300
2025-07-15	18.250	19.150	18.250	18.820	18.820	6,843,798
2025-07-14	18.250	18.410	18.150	18.240	18.240	1,626,600
2025-07-11	18.360	18.380	18.140	18.350	18.350	1,547,900
2025-07-10	18.250	18.350	18.180	18.280	18.280	1,196,140
2025-07-09	18.440	18.600	18.230	18.270	18.270	1,396,400
2025-07-08	18.160	18.680	18.160	18.420	18.420	2,214,300
2025-07-07	18.150	18.260	18.100	18.160	18.160	935,200
2025-07-04	18.380	18.390	18.150	18.240	18.240	1,949,500
2025-07-03	18.420	18.450	18.230	18.390	18.390	1,480,100
2025-07-02	18.980	18.980	18.240	18.370	18.370	2,969,900
2025-07-01	18.470	18.750	18.350	18.640	18.640	3,122,700
2025-06-30	18.090	18.500	18.010	18.450	18.450	2,720,336
2025-06-27	18.080	18.230	18.000	18.080	18.080	2,330,700
2025-06-26	18.220	18.410	18.060	18.070	18.070	1,945,200
2025-06-25	18.350	18.390	18.100	18.300	18.300	2,066,100
2025-06-24	18.030	18.210	17.880	18.210	18.210	2,188,800
2025-06-23	17.790	17.930	17.600	17.900	17.900	1,927,500
2025-06-20	18.010	18.130	17.800	17.820	17.820	2,135,872
2025-06-19	18.280	18.500	17.900	17.990	17.990	4,415,200
2025-06-18	18.600	19.540	18.220	18.470	18.470	4,711,414
2025-06-17	19.100	19.120	18.270	18.520	18.520	9,582,563
2025-06-16	17.900	19.710	17.790	19.350	19.350	13,720,428
2025-06-13	18.030	18.330	17.800	17.920	17.920	1,790,822
2025-06-12	18.200	18.300	18.010	18.180	18.180	1,243,828
2025-06-11	18.310	18.350	18.130	18.200	18.200	1,167,300
2025-06-10	18.470	18.500	17.980	18.160	18.160	2,243,580
2025-06-09	18.490	18.590	18.330	18.510	18.510	2,067,800
2025-06-06	18.580	18.740	18.340	18.480	18.480	1,697,200
2025-06-05	18.670	18.670	18.440	18.590	18.590	1,616,100
2025-06-04	18.630	18.860	18.410	18.690	18.690	1,528,228
2025-06-03	18.510	18.750	18.480	18.500	18.500	1,534,300
2025-05-30	19.030	19.150	18.490	18.580	18.580	2,912,606
2025-05-29	18.950	19.270	18.860	19.150	19.150	2,310,295
2025-05-28	19.200	19.260	18.840	18.850	18.850	1,568,541
2025-05-27	19.130	19.380	19.000	19.220	19.220	1,650,500
2025-05-26	19.090	19.250	18.970	19.230	19.230	1,572,200
2025-05-23	19.230	19.490	19.020	19.070	19.070	2,553,300
2025-05-22	19.310	19.430	18.980	19.020	19.020	2,653,500
2025-05-21	19.600	19.900	19.190	19.300	19.300	2,928,500
2025-05-20	19.620	19.990	19.460	19.690	19.690	4,691,799
2025-05-19	19.580	20.020	19.420	19.660	19.660	5,363,200
2025-05-16	19.090	19.470	19.090	19.270	19.270	1,827,093
2025-05-15	19.320	19.500	19.150	19.160	19.160	1,950,300
2025-05-14	19.410	19.500	19.240	19.370	19.370	3,173,000
2025-05-13	19.890	19.890	19.360	19.410	19.410	3,832,800
2025-05-12	19.590	19.810	19.450	19.790	19.790	3,904,550
2025-05-09	19.490	20.000	19.300	19.690	19.690	5,633,067
2025-05-08	19.280	19.530	19.180	19.500	19.500	3,840,184
2025-05-07	19.460	19.610	19.100	19.280	19.280	2,763,400
2025-05-06	19.070	19.430	19.060	19.380	19.380	2,568,551
2025-04-30	19.100	19.200	18.940	19.070	19.070	2,057,240
2025-04-29	18.770	19.290	18.660	19.060	19.060	2,973,700
2025-04-28	19.690	19.720	18.730	18.770	18.770	4,860,609
2025-04-25	19.510	19.900	19.320	19.620	19.620	4,044,800
2025-04-24	19.290	20.480	19.230	19.640	19.640	7,826,260

← NewerPage 6 of 21 · 1,216 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.