Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.150 | 6.320 | 6.150 | 6.310 | 6.039 | 10,035,800 |
| 2024-04-26 | 5.930 | 6.230 | 5.920 | 6.140 | 5.876 | 13,775,770 |
| 2024-04-25 | 6.060 | 6.080 | 5.890 | 5.980 | 5.723 | 16,934,303 |
| 2024-04-24 | 6.090 | 6.320 | 6.080 | 6.310 | 6.039 | 7,811,906 |
| 2024-04-23 | 6.060 | 6.200 | 5.970 | 6.120 | 5.857 | 6,669,176 |
| 2024-04-22 | 6.050 | 6.130 | 5.870 | 6.040 | 5.780 | 6,997,167 |
| 2024-04-19 | 6.240 | 6.290 | 6.030 | 6.090 | 5.828 | 7,251,535 |
| 2024-04-18 | 6.160 | 6.320 | 6.080 | 6.200 | 5.934 | 8,650,058 |
| 2024-04-17 | 5.760 | 6.150 | 5.750 | 6.140 | 5.876 | 12,431,677 |
| 2024-04-16 | 6.050 | 6.110 | 5.620 | 5.660 | 5.417 | 16,064,603 |
| 2024-04-15 | 6.470 | 6.590 | 6.000 | 6.150 | 5.886 | 13,202,922 |
| 2024-04-12 | 6.520 | 6.600 | 6.420 | 6.450 | 6.173 | 7,357,200 |
| 2024-04-11 | 6.520 | 6.620 | 6.450 | 6.490 | 6.211 | 7,622,920 |
| 2024-04-10 | 6.690 | 6.750 | 6.460 | 6.530 | 6.249 | 8,251,750 |
| 2024-04-09 | 6.680 | 6.790 | 6.560 | 6.750 | 6.460 | 7,106,200 |
| 2024-04-08 | 6.870 | 6.870 | 6.600 | 6.620 | 6.335 | 8,041,285 |
| 2024-04-03 | 7.000 | 7.010 | 6.720 | 6.830 | 6.536 | 8,333,550 |
| 2024-04-02 | 7.150 | 7.170 | 6.950 | 7.010 | 6.709 | 9,024,900 |
| 2024-04-01 | 6.860 | 7.170 | 6.840 | 7.140 | 6.833 | 10,342,319 |
| 2024-03-29 | 6.690 | 6.850 | 6.620 | 6.850 | 6.556 | 3,284,900 |
| 2024-03-28 | 6.490 | 6.770 | 6.490 | 6.660 | 6.374 | 7,563,008 |
| 2024-03-27 | 6.770 | 6.820 | 6.450 | 6.480 | 6.202 | 7,580,300 |
| 2024-03-26 | 6.820 | 6.920 | 6.690 | 6.810 | 6.517 | 7,351,600 |
| 2024-03-25 | 7.050 | 7.110 | 6.830 | 6.870 | 6.575 | 8,319,500 |
| 2024-03-22 | 7.190 | 7.240 | 7.020 | 7.100 | 6.795 | 8,942,400 |
| 2024-03-21 | 7.200 | 7.270 | 7.070 | 7.220 | 6.910 | 9,015,544 |
| 2024-03-20 | 7.170 | 7.220 | 7.090 | 7.190 | 6.881 | 9,043,754 |
| 2024-03-19 | 7.040 | 7.320 | 7.030 | 7.200 | 6.891 | 13,384,826 |
| 2024-03-18 | 6.930 | 7.050 | 6.900 | 7.050 | 6.747 | 9,835,100 |
| 2024-03-15 | 6.740 | 6.880 | 6.700 | 6.880 | 6.584 | 8,142,250 |
| 2024-03-14 | 6.920 | 6.920 | 6.670 | 6.790 | 6.498 | 10,185,300 |
| 2024-03-13 | 6.890 | 6.990 | 6.810 | 6.910 | 6.613 | 8,753,650 |
| 2024-03-12 | 6.850 | 6.910 | 6.760 | 6.900 | 6.603 | 9,443,641 |
| 2024-03-11 | 6.700 | 6.820 | 6.670 | 6.800 | 6.508 | 8,613,833 |
| 2024-03-08 | 6.600 | 6.700 | 6.540 | 6.690 | 6.402 | 6,756,400 |
| 2024-03-07 | 6.750 | 6.800 | 6.560 | 6.610 | 6.326 | 8,221,600 |
| 2024-03-06 | 6.600 | 6.750 | 6.520 | 6.690 | 6.402 | 8,966,325 |
| 2024-03-05 | 6.720 | 6.740 | 6.600 | 6.610 | 6.326 | 9,233,550 |
| 2024-03-04 | 6.820 | 6.860 | 6.600 | 6.720 | 6.431 | 9,535,231 |
| 2024-03-01 | 6.560 | 6.780 | 6.520 | 6.740 | 6.450 | 11,651,112 |
| 2024-02-29 | 6.200 | 6.570 | 6.170 | 6.570 | 6.288 | 15,275,961 |
| 2024-02-28 | 6.830 | 6.940 | 6.210 | 6.250 | 5.981 | 23,700,473 |
| 2024-02-27 | 6.600 | 6.830 | 6.480 | 6.830 | 6.536 | 11,828,610 |
| 2024-02-26 | 6.630 | 6.780 | 6.500 | 6.600 | 6.316 | 15,418,346 |
| 2024-02-23 | 6.340 | 6.660 | 6.250 | 6.600 | 6.316 | 14,469,004 |
| 2024-02-22 | 6.120 | 6.330 | 6.080 | 6.310 | 6.039 | 12,041,200 |
| 2024-02-21 | 6.010 | 6.320 | 5.960 | 6.140 | 5.876 | 14,842,800 |
| 2024-02-20 | 6.020 | 6.080 | 5.880 | 6.060 | 5.800 | 12,252,986 |
| 2024-02-19 | 5.920 | 6.160 | 5.870 | 6.060 | 5.800 | 24,196,837 |
| 2024-02-08 | 5.200 | 5.840 | 5.130 | 5.820 | 5.570 | 27,505,980 |
| 2024-02-07 | 5.240 | 5.440 | 4.970 | 5.100 | 4.881 | 23,983,030 |
| 2024-02-06 | 4.950 | 5.410 | 4.700 | 5.230 | 5.005 | 21,721,136 |
| 2024-02-05 | 5.650 | 5.720 | 4.900 | 5.100 | 4.881 | 20,544,485 |
| 2024-02-02 | 6.120 | 6.280 | 5.410 | 5.710 | 5.465 | 17,704,730 |
| 2024-02-01 | 6.190 | 6.260 | 5.960 | 6.120 | 5.857 | 12,829,645 |
| 2024-01-31 | 6.700 | 6.700 | 6.180 | 6.220 | 5.953 | 11,318,457 |
| 2024-01-30 | 6.850 | 6.900 | 6.580 | 6.580 | 6.297 | 10,646,380 |
| 2024-01-29 | 7.220 | 7.260 | 6.880 | 6.920 | 6.623 | 9,124,000 |
| 2024-01-26 | 7.280 | 7.340 | 7.140 | 7.160 | 6.852 | 7,724,300 |
| 2024-01-25 | 7.020 | 7.300 | 6.890 | 7.280 | 6.967 | 10,869,594 |
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.