Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.020 | 7.300 | 6.890 | 7.280 | 6.967 | 10,869,594 |
| 2024-01-24 | 6.960 | 7.080 | 6.730 | 7.000 | 6.699 | 12,012,538 |
| 2024-01-23 | 6.980 | 7.020 | 6.770 | 6.960 | 6.661 | 13,601,757 |
| 2024-01-22 | 7.530 | 7.560 | 6.930 | 6.980 | 6.680 | 12,084,352 |
| 2024-01-19 | 7.650 | 7.670 | 7.500 | 7.530 | 7.206 | 9,027,538 |
| 2024-01-18 | 7.650 | 7.670 | 7.360 | 7.650 | 7.321 | 14,053,206 |
| 2024-01-17 | 7.870 | 7.890 | 7.660 | 7.660 | 7.331 | 9,376,840 |
| 2024-01-16 | 7.890 | 7.980 | 7.770 | 7.900 | 7.560 | 11,711,147 |
| 2024-01-15 | 7.780 | 8.030 | 7.690 | 7.920 | 7.580 | 16,589,271 |
| 2024-01-12 | 7.950 | 8.080 | 7.800 | 7.820 | 7.484 | 20,700,775 |
| 2024-01-11 | 7.830 | 8.180 | 7.820 | 8.070 | 7.723 | 26,590,314 |
| 2024-01-10 | 8.100 | 8.320 | 7.820 | 7.830 | 7.493 | 34,949,407 |
| 2024-01-09 | 8.120 | 8.340 | 7.850 | 8.040 | 7.694 | 49,781,913 |
| 2024-01-08 | 8.980 | 9.170 | 8.200 | 8.210 | 7.857 | 69,648,066 |
| 2024-01-05 | 8.130 | 8.700 | 8.060 | 8.610 | 8.240 | 51,739,185 |
| 2024-01-04 | 8.250 | 8.250 | 8.080 | 8.130 | 7.781 | 11,147,100 |
| 2024-01-03 | 8.350 | 8.460 | 8.160 | 8.260 | 7.905 | 17,129,477 |
| 2024-01-02 | 8.460 | 8.620 | 8.380 | 8.440 | 8.077 | 28,112,764 |
| 2023-12-29 | 7.930 | 8.510 | 7.840 | 8.420 | 8.058 | 27,947,289 |
| 2023-12-28 | 7.780 | 7.960 | 7.690 | 7.890 | 7.551 | 11,448,100 |
| 2023-12-27 | 7.600 | 7.880 | 7.590 | 7.820 | 7.484 | 12,102,866 |
| 2023-12-26 | 7.880 | 7.890 | 7.560 | 7.610 | 7.283 | 16,685,127 |
| 2023-12-25 | 7.730 | 8.060 | 7.610 | 7.830 | 7.493 | 14,165,909 |
| 2023-12-22 | 7.910 | 7.940 | 7.670 | 7.720 | 7.388 | 8,600,700 |
| 2023-12-21 | 7.760 | 7.900 | 7.640 | 7.880 | 7.541 | 8,522,242 |
| 2023-12-20 | 7.830 | 8.000 | 7.770 | 7.790 | 7.455 | 8,665,817 |
| 2023-12-19 | 7.760 | 7.890 | 7.730 | 7.830 | 7.493 | 8,155,574 |
| 2023-12-18 | 7.930 | 7.930 | 7.680 | 7.710 | 7.379 | 11,753,059 |
| 2023-12-15 | 8.000 | 8.060 | 7.910 | 7.930 | 7.589 | 7,709,500 |
| 2023-12-14 | 8.010 | 8.110 | 7.970 | 8.000 | 7.656 | 7,557,245 |
| 2023-12-13 | 7.980 | 8.080 | 7.940 | 7.980 | 7.637 | 6,779,322 |
| 2023-12-12 | 8.000 | 8.040 | 7.950 | 8.000 | 7.656 | 6,487,931 |
| 2023-12-11 | 7.880 | 8.020 | 7.750 | 8.000 | 7.656 | 8,653,303 |
| 2023-12-08 | 7.940 | 8.120 | 7.890 | 7.900 | 7.560 | 8,217,236 |
| 2023-12-07 | 7.890 | 8.040 | 7.880 | 7.960 | 7.618 | 8,868,975 |
| 2023-12-06 | 7.920 | 8.020 | 7.880 | 7.890 | 7.551 | 6,851,100 |
| 2023-12-05 | 8.180 | 8.260 | 7.940 | 7.950 | 7.608 | 10,224,000 |
| 2023-12-04 | 8.300 | 8.320 | 8.160 | 8.200 | 7.848 | 8,309,397 |
| 2023-12-01 | 8.240 | 8.310 | 8.180 | 8.290 | 7.934 | 6,810,464 |
| 2023-11-30 | 8.400 | 8.410 | 8.150 | 8.230 | 7.876 | 10,174,100 |
| 2023-11-29 | 8.480 | 8.560 | 8.390 | 8.430 | 8.068 | 10,875,400 |
| 2023-11-28 | 8.300 | 8.610 | 8.270 | 8.490 | 8.125 | 14,303,500 |
| 2023-11-27 | 8.210 | 8.380 | 8.210 | 8.300 | 7.943 | 8,974,700 |
| 2023-11-24 | 8.420 | 8.450 | 8.170 | 8.190 | 7.838 | 10,540,557 |
| 2023-11-23 | 8.190 | 8.470 | 8.170 | 8.470 | 8.106 | 11,413,300 |
| 2023-11-22 | 8.340 | 8.400 | 8.180 | 8.190 | 7.838 | 10,512,234 |
| 2023-11-21 | 8.530 | 8.540 | 8.310 | 8.370 | 8.010 | 12,834,977 |
| 2023-11-20 | 8.570 | 8.640 | 8.490 | 8.510 | 8.144 | 12,875,277 |
| 2023-11-17 | 8.440 | 8.610 | 8.440 | 8.570 | 8.202 | 10,255,563 |
| 2023-11-16 | 8.610 | 8.640 | 8.470 | 8.490 | 8.125 | 12,615,900 |
| 2023-11-15 | 8.600 | 8.760 | 8.540 | 8.680 | 8.307 | 18,374,491 |
| 2023-11-14 | 8.500 | 8.620 | 8.460 | 8.530 | 8.163 | 11,427,527 |
| 2023-11-13 | 8.670 | 8.680 | 8.480 | 8.530 | 8.163 | 13,645,596 |
| 2023-11-10 | 8.390 | 8.670 | 8.350 | 8.590 | 8.221 | 14,886,913 |
| 2023-11-09 | 8.550 | 8.630 | 8.380 | 8.440 | 8.077 | 14,969,986 |
| 2023-11-08 | 8.630 | 8.700 | 8.470 | 8.530 | 8.163 | 18,941,739 |
| 2023-11-07 | 8.580 | 8.730 | 8.550 | 8.660 | 8.288 | 21,089,108 |
| 2023-11-06 | 8.350 | 8.620 | 8.320 | 8.560 | 8.192 | 25,010,164 |
| 2023-11-03 | 8.130 | 8.400 | 8.060 | 8.350 | 7.991 | 18,960,723 |
| 2023-11-02 | 8.400 | 8.600 | 8.190 | 8.220 | 7.867 | 23,832,891 |
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.