Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.120 | 5.240 | 5.110 | 5.220 | 5.081 | 4,730,822 |
| 2024-07-25 | 5.090 | 5.150 | 4.980 | 5.130 | 4.993 | 6,824,391 |
| 2024-07-24 | 5.150 | 5.200 | 5.050 | 5.090 | 4.954 | 8,489,651 |
| 2024-07-23 | 5.230 | 5.370 | 5.150 | 5.150 | 5.013 | 12,348,700 |
| 2024-07-22 | 5.160 | 5.250 | 5.130 | 5.230 | 5.091 | 6,187,287 |
| 2024-07-19 | 5.130 | 5.240 | 5.080 | 5.190 | 5.052 | 4,835,800 |
| 2024-07-18 | 5.210 | 5.210 | 5.030 | 5.130 | 4.993 | 7,696,300 |
| 2024-07-17 | 5.370 | 5.400 | 5.240 | 5.240 | 5.100 | 6,491,000 |
| 2024-07-16 | 5.350 | 5.430 | 5.310 | 5.410 | 5.266 | 5,318,400 |
| 2024-07-15 | 5.490 | 5.490 | 5.320 | 5.340 | 5.198 | 5,473,800 |
| 2024-07-12 | 5.570 | 5.570 | 5.450 | 5.480 | 5.334 | 5,203,600 |
| 2024-07-11 | 5.410 | 5.610 | 5.390 | 5.600 | 5.451 | 10,075,550 |
| 2024-07-10 | 5.320 | 5.480 | 5.230 | 5.290 | 5.149 | 6,759,242 |
| 2024-07-09 | 5.150 | 5.350 | 5.060 | 5.330 | 5.188 | 8,694,586 |
| 2024-07-08 | 5.320 | 5.320 | 5.110 | 5.130 | 4.993 | 9,080,300 |
| 2024-07-05 | 5.310 | 5.370 | 5.210 | 5.330 | 5.188 | 6,075,400 |
| 2024-07-04 | 5.480 | 5.510 | 5.290 | 5.310 | 5.168 | 6,984,000 |
| 2024-07-03 | 5.520 | 5.540 | 5.440 | 5.480 | 5.334 | 5,021,500 |
| 2024-07-02 | 5.550 | 5.600 | 5.500 | 5.530 | 5.383 | 6,347,200 |
| 2024-07-01 | 5.610 | 5.640 | 5.410 | 5.540 | 5.392 | 8,421,900 |
| 2024-06-28 | 5.460 | 5.740 | 5.440 | 5.590 | 5.441 | 10,727,500 |
| 2024-06-27 | 5.600 | 5.690 | 5.460 | 5.500 | 5.353 | 9,513,000 |
| 2024-06-26 | 5.370 | 5.640 | 5.280 | 5.630 | 5.480 | 8,963,100 |
| 2024-06-25 | 5.530 | 5.580 | 5.320 | 5.370 | 5.227 | 10,448,156 |
| 2024-06-24 | 5.810 | 5.830 | 5.480 | 5.530 | 5.383 | 13,060,450 |
| 2024-06-21 | 5.860 | 5.910 | 5.670 | 5.860 | 5.704 | 9,158,200 |
| 2024-06-20 | 6.120 | 6.190 | 5.890 | 5.910 | 5.752 | 10,275,603 |
| 2024-06-19 | 6.150 | 6.230 | 6.090 | 6.180 | 6.015 | 10,433,500 |
| 2024-06-18 | 5.920 | 6.140 | 5.890 | 6.140 | 5.976 | 11,703,900 |
| 2024-06-17 | 5.880 | 6.000 | 5.850 | 5.920 | 5.762 | 8,154,922 |
| 2024-06-14 | 5.870 | 5.910 | 5.810 | 5.900 | 5.743 | 8,307,639 |
| 2024-06-13 | 5.890 | 5.970 | 5.820 | 5.890 | 5.733 | 9,032,478 |
| 2024-06-12 | 5.950 | 6.030 | 5.940 | 5.970 | 5.713 | 10,492,052 |
| 2024-06-11 | 5.790 | 5.960 | 5.630 | 5.950 | 5.694 | 10,062,853 |
| 2024-06-07 | 5.780 | 5.920 | 5.730 | 5.850 | 5.599 | 9,239,100 |
| 2024-06-06 | 6.030 | 6.160 | 5.690 | 5.740 | 5.493 | 15,366,745 |
| 2024-06-05 | 6.090 | 6.160 | 5.980 | 5.990 | 5.733 | 11,116,300 |
| 2024-06-04 | 6.340 | 6.340 | 6.050 | 6.130 | 5.867 | 14,807,902 |
| 2024-06-03 | 6.360 | 6.440 | 6.240 | 6.310 | 6.039 | 13,057,600 |
| 2024-05-31 | 6.250 | 6.460 | 6.250 | 6.400 | 6.125 | 14,002,600 |
| 2024-05-30 | 6.300 | 6.330 | 6.190 | 6.260 | 5.991 | 13,040,700 |
| 2024-05-29 | 6.420 | 6.490 | 6.280 | 6.350 | 6.077 | 15,176,902 |
| 2024-05-28 | 6.400 | 6.490 | 6.270 | 6.410 | 6.135 | 16,588,544 |
| 2024-05-27 | 6.460 | 6.550 | 6.180 | 6.420 | 6.144 | 22,773,199 |
| 2024-05-24 | 6.580 | 6.800 | 6.460 | 6.480 | 6.202 | 28,327,369 |
| 2024-05-23 | 6.890 | 7.000 | 6.590 | 6.660 | 6.374 | 32,410,272 |
| 2024-05-22 | 6.930 | 7.100 | 6.810 | 7.040 | 6.737 | 57,864,428 |
| 2024-05-21 | 6.460 | 7.200 | 6.460 | 7.130 | 6.824 | 75,937,224 |
| 2024-05-20 | 6.820 | 7.000 | 6.440 | 6.550 | 6.268 | 47,264,998 |
| 2024-05-17 | 5.920 | 6.400 | 5.840 | 6.360 | 6.087 | 20,428,116 |
| 2024-05-16 | 5.870 | 5.950 | 5.870 | 5.900 | 5.646 | 6,448,359 |
| 2024-05-15 | 5.930 | 5.980 | 5.840 | 5.840 | 5.589 | 6,275,853 |
| 2024-05-14 | 5.850 | 5.980 | 5.820 | 5.930 | 5.675 | 9,387,665 |
| 2024-05-13 | 6.000 | 6.000 | 5.740 | 5.830 | 5.579 | 14,694,800 |
| 2024-05-10 | 6.180 | 6.210 | 6.020 | 6.050 | 5.790 | 9,181,019 |
| 2024-05-09 | 6.190 | 6.280 | 6.130 | 6.210 | 5.943 | 6,613,915 |
| 2024-05-08 | 6.290 | 6.300 | 6.120 | 6.140 | 5.876 | 7,331,668 |
| 2024-05-07 | 6.270 | 6.320 | 6.220 | 6.310 | 6.039 | 8,700,529 |
| 2024-05-06 | 6.290 | 6.380 | 6.250 | 6.270 | 6.001 | 8,908,600 |
| 2024-04-30 | 6.300 | 6.340 | 6.160 | 6.210 | 5.943 | 7,812,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1000 CNY |
| 2025-10-23 | 0.1000 CNY |
| 2025-06-19 | 0.0150 CNY |
| 2024-06-13 | 0.1000 CNY |
| 2019-06-06 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.