Hefei Taihe Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	18.370	18.750	18.220	18.480	18.480	2,892,690
2025-01-17	18.350	18.440	18.060	18.210	18.210	2,404,388
2025-01-16	18.800	19.080	18.350	18.420	18.420	3,511,514
2025-01-15	18.770	18.990	18.570	18.860	18.860	3,271,540
2025-01-14	17.840	18.800	17.840	18.780	18.780	3,933,922
2025-01-13	18.100	18.230	17.550	17.830	17.830	2,796,400
2025-01-10	18.240	19.060	18.140	18.300	18.300	4,895,980
2025-01-09	18.500	18.500	17.910	18.290	18.290	3,352,670
2025-01-08	17.770	18.680	17.750	18.460	18.460	5,269,167
2025-01-07	17.510	17.950	17.400	17.940	17.940	3,275,956
2025-01-06	17.430	17.700	17.060	17.530	17.530	4,666,972
2025-01-03	19.750	19.940	17.600	17.770	17.770	11,424,184
2025-01-02	19.090	20.160	19.000	19.550	19.550	11,691,122
2024-12-31	18.880	19.220	18.500	18.920	18.920	5,980,454
2024-12-30	19.600	20.250	18.900	18.940	18.940	6,390,960
2024-12-27	19.450	19.790	19.320	19.420	19.420	6,138,300
2024-12-26	18.660	19.630	18.510	19.560	19.560	8,281,461
2024-12-25	18.830	18.960	18.280	18.680	18.680	4,317,900
2024-12-24	18.170	19.000	17.910	18.870	18.870	6,367,162
2024-12-23	18.800	19.050	18.130	18.130	18.130	5,565,716
2024-12-20	18.820	19.140	18.710	18.990	18.990	3,916,472
2024-12-19	19.160	19.300	18.600	18.940	18.940	5,481,660
2024-12-18	18.550	19.100	18.400	18.800	18.800	4,102,200
2024-12-17	19.190	19.190	18.560	18.600	18.600	4,297,254
2024-12-16	19.530	19.600	18.960	19.140	19.140	6,970,732
2024-12-13	19.860	20.100	19.520	19.530	19.530	6,129,944
2024-12-12	20.000	20.130	19.600	19.820	19.820	7,655,759
2024-12-11	20.580	20.650	19.910	20.130	20.130	10,725,318
2024-12-10	21.760	21.760	20.580	20.700	20.700	15,397,067
2024-12-09	20.700	21.910	20.580	21.120	21.120	13,988,840
2024-12-06	20.970	21.500	20.150	20.860	20.860	15,119,319
2024-12-05	19.860	21.560	19.520	21.110	21.110	18,878,120
2024-12-04	19.730	20.490	19.430	20.020	20.020	13,505,554
2024-12-03	19.360	19.880	19.160	19.830	19.830	10,548,591
2024-12-02	19.110	19.410	19.000	19.310	19.310	7,161,824
2024-11-29	18.640	19.260	18.400	19.110	19.110	8,141,280
2024-11-28	19.490	19.490	18.610	18.650	18.650	7,907,556
2024-11-27	19.500	19.550	18.000	19.040	19.040	12,290,738
2024-11-26	19.350	19.400	18.810	18.880	18.880	5,006,854
2024-11-25	19.270	19.360	18.650	19.350	19.350	5,974,301
2024-11-22	19.800	20.160	19.000	19.000	19.000	8,125,459
2024-11-21	19.870	20.120	19.430	19.900	19.900	7,809,912
2024-11-20	19.530	19.930	19.210	19.900	19.900	7,378,313
2024-11-19	18.660	19.490	18.600	19.440	19.440	8,309,756
2024-11-18	19.000	19.270	18.380	18.570	18.570	9,449,675
2024-11-15	20.490	21.150	18.640	18.900	18.900	12,757,231
2024-11-14	20.650	21.090	20.300	20.390	20.390	7,448,482
2024-11-13	20.840	21.090	20.100	20.640	20.640	8,532,848
2024-11-12	21.790	21.850	20.760	20.840	20.840	12,548,085
2024-11-11	20.800	21.750	20.500	21.740	21.740	14,265,893
2024-11-08	20.800	21.410	20.500	21.080	21.080	17,421,366
2024-11-07	20.800	21.090	20.020	20.500	20.500	16,397,824
2024-11-06	21.500	22.080	20.610	20.990	20.990	20,893,732
2024-11-05	22.730	23.700	20.580	21.880	21.880	30,366,277
2024-11-04	22.740	23.500	22.740	22.740	22.740	15,015,599
2024-11-01	28.880	30.600	25.270	25.270	25.270	31,673,394
2024-10-31	27.000	28.080	26.880	28.080	28.080	15,438,532
2024-10-30	24.000	25.530	23.590	25.530	25.530	50,175,550
2024-10-29	23.210	23.210	23.210	23.210	23.210	1,046,964
2024-10-28	21.100	21.100	21.100	21.100	21.100	1,091,876

← NewerPage 8 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.