Guangzhou Hongli Opto Electron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.370	7.520	7.310	7.470	7.149	9,476,427
2023-07-31	7.240	7.410	7.210	7.370	7.053	8,181,902
2023-07-28	7.210	7.260	7.070	7.240	6.929	7,185,400
2023-07-27	7.260	7.350	7.170	7.190	6.881	6,246,800
2023-07-26	7.410	7.410	7.260	7.300	6.986	8,231,800
2023-07-25	7.220	7.460	7.180	7.440	7.120	8,825,500
2023-07-24	7.200	7.310	7.140	7.170	6.862	5,588,785
2023-07-21	7.260	7.340	7.170	7.190	6.881	5,777,680
2023-07-20	7.460	7.490	7.260	7.300	6.986	7,281,765
2023-07-19	7.480	7.530	7.400	7.490	7.168	5,965,670
2023-07-18	7.440	7.520	7.410	7.470	7.149	5,032,269
2023-07-17	7.410	7.480	7.350	7.450	7.130	6,096,800
2023-07-14	7.370	7.530	7.330	7.460	7.139	8,407,700
2023-07-13	7.280	7.380	7.250	7.370	7.053	5,615,426
2023-07-12	7.430	7.450	7.250	7.280	6.967	5,135,500
2023-07-11	7.250	7.400	7.250	7.370	7.053	5,082,130
2023-07-10	7.340	7.380	7.220	7.250	6.938	4,738,065
2023-07-07	7.400	7.490	7.290	7.300	6.986	5,631,100
2023-07-06	7.380	7.550	7.360	7.440	7.120	7,113,200
2023-07-05	7.420	7.510	7.370	7.420	7.101	7,142,100
2023-07-04	7.330	7.460	7.260	7.450	7.130	8,797,886
2023-07-03	7.340	7.450	7.280	7.310	6.996	8,095,400
2023-06-30	7.230	7.370	7.160	7.350	7.034	6,607,900
2023-06-29	7.000	7.270	6.960	7.230	6.919	8,274,785
2023-06-28	7.140	7.140	6.870	7.020	6.718	8,813,320
2023-06-27	6.910	7.150	6.910	7.140	6.833	7,801,235
2023-06-26	7.200	7.200	6.900	6.940	6.642	9,174,400
2023-06-21	7.410	7.410	7.170	7.190	6.881	6,755,689
2023-06-20	7.420	7.450	7.320	7.350	7.034	6,095,305
2023-06-19	7.410	7.490	7.370	7.420	7.101	8,664,970
2023-06-16	7.360	7.440	7.260	7.420	7.101	7,064,105
2023-06-15	7.330	7.450	7.230	7.360	7.044	8,868,951
2023-06-14	7.420	7.430	7.230	7.280	6.967	6,815,880
2023-06-13	7.180	7.480	7.120	7.380	7.063	9,248,530
2023-06-12	7.110	7.240	7.070	7.200	6.891	9,252,770
2023-06-09	7.140	7.180	7.020	7.080	6.776	10,524,691
2023-06-08	7.390	7.390	7.130	7.150	6.843	9,812,650
2023-06-07	7.310	7.500	7.240	7.390	7.072	7,984,869
2023-06-06	7.560	7.600	7.310	7.350	7.034	10,238,000
2023-06-05	7.560	7.630	7.520	7.600	7.273	7,262,510
2023-06-02	7.640	7.780	7.540	7.560	7.235	10,462,476
2023-06-01	7.470	7.600	7.460	7.520	7.197	7,038,044
2023-05-31	7.400	7.530	7.380	7.510	7.187	6,625,494
2023-05-30	7.340	7.420	7.290	7.420	7.101	4,758,094
2023-05-29	7.450	7.480	7.310	7.350	7.034	5,859,700
2023-05-26	7.270	7.440	7.270	7.410	7.092	6,744,189
2023-05-25	7.290	7.390	7.200	7.300	6.986	7,479,393
2023-05-24	7.160	7.380	7.140	7.290	6.977	7,755,639
2023-05-23	7.380	7.390	7.190	7.200	6.891	7,474,903
2023-05-22	7.360	7.450	7.340	7.370	7.053	7,068,389
2023-05-19	7.220	7.410	7.210	7.390	7.072	9,486,845
2023-05-18	7.130	7.280	7.130	7.240	6.929	9,288,747
2023-05-17	7.090	7.170	7.070	7.150	6.843	6,774,465
2023-05-16	7.120	7.220	7.030	7.130	6.824	8,106,207
2023-05-15	7.000	7.090	6.960	7.090	6.785	6,348,331
2023-05-12	7.060	7.110	6.970	7.010	6.709	6,233,554
2023-05-11	7.040	7.120	6.980	7.080	6.776	5,422,000
2023-05-10	6.910	7.060	6.890	7.040	6.737	5,692,357
2023-05-09	7.050	7.200	6.950	6.950	6.651	9,158,686
2023-05-08	7.040	7.120	7.010	7.040	6.737	5,924,195

← NewerPage 14 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.