Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.280	19.480	19.130	19.200	19.200	2,389,300
2025-04-22	18.920	19.550	18.920	19.160	19.160	4,386,740
2025-04-21	18.400	19.070	18.400	19.010	19.010	2,900,600
2025-04-18	18.600	18.870	18.430	18.570	18.570	2,795,400
2025-04-17	18.150	18.700	18.000	18.440	18.440	3,882,685
2025-04-16	18.300	18.740	18.020	18.150	18.150	5,061,028
2025-04-15	18.050	19.840	18.050	18.740	18.740	8,966,900
2025-04-14	18.230	18.550	17.950	18.040	18.040	2,716,216
2025-04-11	17.700	18.360	17.600	18.190	18.190	2,788,500
2025-04-10	17.600	18.050	17.480	17.700	17.700	3,347,688
2025-04-09	16.770	17.320	16.380	17.260	17.260	4,166,800
2025-04-08	16.500	17.420	16.300	17.050	17.050	5,493,656
2025-04-07	17.430	17.440	16.520	16.520	16.520	5,295,200
2025-04-03	18.300	18.580	18.250	18.360	18.360	1,650,600
2025-04-02	18.430	18.950	18.380	18.590	18.590	1,830,300
2025-04-01	18.450	18.690	18.450	18.490	18.490	1,741,500
2025-03-31	18.330	18.550	17.950	18.450	18.450	2,957,306
2025-03-28	18.770	18.920	18.460	18.580	18.580	1,911,458
2025-03-27	19.000	19.060	18.660	18.770	18.770	1,642,168
2025-03-26	18.800	19.150	18.750	19.010	19.010	2,097,400
2025-03-25	19.080	19.150	18.520	18.860	18.860	3,093,600
2025-03-24	19.900	20.000	18.750	19.100	19.100	6,251,572
2025-03-21	20.000	20.060	19.720	19.830	19.830	3,538,200
2025-03-20	20.100	20.490	20.040	20.090	20.090	4,312,332
2025-03-19	20.150	20.300	19.980	20.100	20.100	3,075,600
2025-03-18	20.110	20.300	20.030	20.180	20.180	2,618,000
2025-03-17	20.040	20.650	19.900	20.190	20.190	4,826,300
2025-03-14	19.800	20.100	19.620	19.990	19.990	3,669,306
2025-03-13	20.300	20.300	19.720	19.960	19.960	5,000,589
2025-03-12	20.200	20.530	19.960	20.290	20.290	4,071,140
2025-03-11	20.450	20.500	19.970	20.140	20.140	4,691,800
2025-03-10	20.520	20.650	20.240	20.620	20.620	3,352,220
2025-03-07	20.700	20.940	20.310	20.520	20.520	5,305,300
2025-03-06	20.520	21.000	20.520	20.850	20.850	6,592,915
2025-03-05	20.180	20.600	20.100	20.490	20.490	5,038,440
2025-03-04	19.770	20.250	19.700	20.240	20.240	5,577,548
2025-03-03	19.810	20.080	19.600	19.770	19.770	5,412,400
2025-02-28	20.130	20.190	19.420	19.530	19.530	7,605,100
2025-02-27	20.100	20.380	19.880	20.270	20.270	5,891,892
2025-02-26	19.870	20.340	19.870	20.040	20.040	5,862,437
2025-02-25	19.880	20.180	19.810	19.840	19.840	4,266,600
2025-02-24	19.990	20.300	19.710	20.130	20.130	5,809,992
2025-02-21	20.200	20.200	19.760	19.920	19.920	5,035,792
2025-02-20	20.080	20.390	19.890	20.160	20.160	4,993,932
2025-02-19	19.700	20.150	19.700	20.080	20.080	6,053,324
2025-02-18	19.820	20.090	19.600	19.780	19.780	4,357,622
2025-02-17	19.630	19.960	19.520	19.820	19.820	4,835,344
2025-02-14	19.430	19.640	19.260	19.620	19.620	4,149,000
2025-02-13	19.790	20.210	19.520	19.600	19.600	9,891,672
2025-02-12	19.730	19.870	19.540	19.710	19.710	4,050,000
2025-02-11	19.750	19.850	19.460	19.640	19.640	4,781,700
2025-02-10	20.070	20.250	19.760	19.850	19.850	7,169,580
2025-02-07	19.960	20.500	19.860	20.280	20.280	9,764,840
2025-02-06	19.710	19.990	19.520	19.990	19.990	6,719,958
2025-02-05	20.000	20.070	19.470	19.740	19.740	7,024,516
2025-01-27	19.160	20.160	19.020	19.710	19.710	8,874,932
2025-01-24	19.010	19.200	18.620	19.100	19.100	5,753,076
2025-01-23	18.900	19.420	18.900	19.180	19.180	8,114,940
2025-01-22	18.370	18.870	18.200	18.650	18.650	3,034,508
2025-01-21	18.590	18.700	18.130	18.510	18.510	2,693,100

← NewerPage 7 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.