Guangzhou Hongli Opto Electron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.080	7.110	6.990	7.050	6.747	7,172,992
2023-05-04	7.110	7.150	7.050	7.110	6.804	7,911,965
2023-04-28	6.870	7.150	6.870	7.090	6.785	9,868,317
2023-04-27	6.890	6.940	6.820	6.870	6.575	8,700,703
2023-04-26	6.750	7.010	6.750	6.950	6.651	10,636,261
2023-04-25	7.130	7.130	6.700	6.810	6.517	12,515,044
2023-04-24	7.170	7.250	7.070	7.100	6.795	10,624,580
2023-04-21	7.830	7.860	7.240	7.270	6.958	22,472,600
2023-04-20	7.880	7.960	7.700	7.810	7.474	12,352,409
2023-04-19	7.910	8.070	7.840	7.940	7.599	10,740,950
2023-04-18	8.140	8.150	7.880	7.920	7.580	12,127,305
2023-04-17	8.280	8.300	8.040	8.110	7.761	15,233,034
2023-04-14	8.260	8.340	8.130	8.280	7.924	10,945,629
2023-04-13	8.480	8.480	8.190	8.260	7.905	16,025,145
2023-04-12	8.440	8.550	8.340	8.490	8.125	12,433,250
2023-04-11	8.330	8.570	8.240	8.420	8.058	14,467,474
2023-04-10	8.560	8.630	8.300	8.340	7.982	16,974,287
2023-04-07	8.720	8.750	8.460	8.580	8.211	22,670,770
2023-04-06	8.300	8.830	8.290	8.750	8.374	38,412,223
2023-04-04	8.080	8.450	8.040	8.280	7.924	23,713,086
2023-04-03	8.020	8.120	7.960	8.090	7.742	10,033,396
2023-03-31	8.000	8.060	7.910	8.040	7.694	8,910,800
2023-03-30	8.150	8.230	8.000	8.030	7.685	12,176,300
2023-03-29	8.000	8.110	7.940	8.020	7.675	8,064,583
2023-03-28	8.210	8.210	7.960	7.980	7.637	10,111,395
2023-03-27	8.150	8.240	8.040	8.180	7.828	15,854,149
2023-03-24	8.080	8.210	7.990	8.140	7.790	16,531,690
2023-03-23	7.930	8.100	7.850	8.100	7.752	17,159,956
2023-03-22	7.930	7.980	7.800	7.920	7.580	11,600,200
2023-03-21	7.760	7.920	7.680	7.900	7.560	13,629,170
2023-03-20	7.680	7.760	7.620	7.750	7.417	8,560,321
2023-03-17	7.520	7.700	7.470	7.680	7.350	10,235,503
2023-03-16	7.590	7.620	7.430	7.450	7.130	6,217,006
2023-03-15	7.520	7.700	7.520	7.610	7.283	8,522,975
2023-03-14	7.470	7.560	7.410	7.540	7.216	7,055,481
2023-03-13	7.640	7.650	7.450	7.570	7.245	7,395,327
2023-03-10	7.620	7.740	7.590	7.640	7.312	6,342,501
2023-03-09	7.640	7.770	7.570	7.670	7.340	7,568,900
2023-03-08	7.440	7.620	7.400	7.620	7.293	8,229,427
2023-03-07	7.690	7.710	7.450	7.460	7.139	8,112,727
2023-03-06	7.650	7.740	7.610	7.700	7.369	5,578,800
2023-03-03	7.720	7.780	7.570	7.650	7.321	7,229,729
2023-03-02	7.730	7.840	7.660	7.680	7.350	7,094,031
2023-03-01	7.570	7.770	7.450	7.760	7.426	10,304,036
2023-02-28	7.490	7.630	7.430	7.550	7.226	6,312,401
2023-02-27	7.610	7.640	7.470	7.470	7.149	6,756,700
2023-02-24	7.620	7.730	7.560	7.660	7.331	6,188,096
2023-02-23	7.700	7.730	7.600	7.650	7.321	5,026,204
2023-02-22	7.640	7.730	7.570	7.680	7.350	6,108,334
2023-02-21	7.640	7.740	7.570	7.640	7.312	7,080,100
2023-02-20	7.510	7.640	7.480	7.630	7.302	8,599,815
2023-02-17	7.760	7.820	7.540	7.550	7.226	13,812,000
2023-02-16	8.020	8.050	7.630	7.740	7.407	15,457,728
2023-02-15	7.780	8.080	7.770	8.050	7.704	18,001,750
2023-02-14	7.810	7.870	7.700	7.790	7.455	8,263,605
2023-02-13	7.770	7.830	7.720	7.810	7.474	8,803,500
2023-02-10	7.840	7.930	7.720	7.780	7.446	9,763,971
2023-02-09	7.540	7.830	7.530	7.810	7.474	11,737,169
2023-02-08	7.680	7.770	7.560	7.600	7.273	9,289,065
2023-02-07	7.610	7.740	7.600	7.720	7.388	10,806,939

← NewerPage 15 of 21 · 1,219 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.