Guangzhou Hongli Opto Electron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.260	8.340	8.160	8.200	7.848	16,370,539
2023-10-31	8.470	8.470	8.210	8.260	7.905	22,738,024
2023-10-30	8.270	8.490	8.250	8.420	8.058	23,074,065
2023-10-27	8.230	8.430	8.160	8.220	7.867	23,225,945
2023-10-26	7.980	8.380	7.900	8.340	7.982	29,300,397
2023-10-25	7.860	8.090	7.800	8.050	7.704	19,035,868
2023-10-24	7.800	7.910	7.580	7.860	7.522	17,672,722
2023-10-23	7.700	7.940	7.680	7.780	7.446	14,189,026
2023-10-20	7.870	8.110	7.790	7.890	7.551	17,185,706
2023-10-19	7.850	8.160	7.830	7.930	7.589	20,264,519
2023-10-18	8.080	8.080	7.930	7.950	7.608	22,140,866
2023-10-17	8.300	8.300	8.060	8.120	7.771	33,006,184
2023-10-16	8.850	8.850	8.180	8.350	7.991	57,979,863
2023-10-13	8.350	9.230	8.260	8.980	8.594	70,177,603
2023-10-12	8.090	8.700	8.090	8.420	8.058	45,237,870
2023-10-11	8.070	8.450	7.940	8.080	7.733	21,467,694
2023-10-10	8.080	8.140	7.900	7.960	7.618	20,345,785
2023-10-09	8.000	8.250	7.960	8.080	7.733	31,460,174
2023-09-28	7.430	7.850	7.370	7.790	7.455	19,353,880
2023-09-27	7.360	7.450	7.290	7.350	7.034	5,330,905
2023-09-26	7.400	7.440	7.310	7.360	7.044	5,348,285
2023-09-25	7.520	7.540	7.370	7.410	7.092	5,683,850
2023-09-22	7.330	7.540	7.300	7.520	7.197	6,687,650
2023-09-21	7.330	7.410	7.250	7.350	7.034	6,441,100
2023-09-20	7.380	7.450	7.300	7.320	7.005	4,505,600
2023-09-19	7.480	7.500	7.360	7.390	7.072	6,147,400
2023-09-18	7.470	7.600	7.410	7.500	7.178	7,240,600
2023-09-15	7.490	7.530	7.380	7.460	7.139	7,528,900
2023-09-14	7.540	7.590	7.400	7.460	7.139	6,968,479
2023-09-13	7.620	7.680	7.430	7.530	7.206	8,165,100
2023-09-12	7.690	7.730	7.580	7.650	7.321	6,112,000
2023-09-11	7.560	7.680	7.520	7.630	7.302	7,481,891
2023-09-08	7.530	7.600	7.490	7.550	7.226	5,724,900
2023-09-07	7.620	7.660	7.500	7.510	7.187	9,835,230
2023-09-06	7.630	7.690	7.560	7.650	7.321	10,164,025
2023-09-05	7.480	7.750	7.460	7.670	7.340	17,328,090
2023-09-04	7.550	7.610	7.350	7.460	7.139	11,731,587
2023-09-01	7.440	7.630	7.440	7.560	7.235	12,655,024
2023-08-31	7.440	7.510	7.380	7.460	7.139	16,923,945
2023-08-30	7.070	7.520	7.030	7.460	7.139	28,490,201
2023-08-29	6.840	7.110	6.670	7.070	6.766	26,954,140
2023-08-28	6.760	6.960	6.540	6.590	6.307	7,755,197
2023-08-25	6.570	6.580	6.380	6.440	6.163	7,268,244
2023-08-24	6.640	6.690	6.550	6.580	6.297	5,293,702
2023-08-23	6.750	6.750	6.620	6.630	6.345	5,644,605
2023-08-22	6.650	6.760	6.590	6.750	6.460	7,791,300
2023-08-21	6.720	6.840	6.650	6.650	6.364	7,367,900
2023-08-18	6.940	6.970	6.750	6.780	6.489	6,427,804
2023-08-17	6.800	6.940	6.750	6.940	6.642	6,880,866
2023-08-16	6.950	6.980	6.820	6.830	6.536	7,559,803
2023-08-15	7.060	7.090	6.930	6.980	6.680	5,803,660
2023-08-14	6.990	7.080	6.940	7.070	6.766	6,894,449
2023-08-11	7.200	7.200	7.040	7.040	6.737	7,159,108
2023-08-10	7.180	7.240	7.100	7.210	6.900	7,977,100
2023-08-09	7.220	7.230	7.120	7.150	6.843	8,212,764
2023-08-08	7.410	7.410	7.210	7.250	6.938	11,976,247
2023-08-07	7.580	7.600	7.400	7.460	7.139	12,422,084
2023-08-04	7.420	7.740	7.400	7.630	7.302	12,670,076
2023-08-03	7.450	7.470	7.350	7.410	7.092	4,634,100
2023-08-02	7.490	7.520	7.420	7.480	7.159	5,592,900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.