Guangzhou Hongli Opto Electron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.820	7.820	7.560	7.600	7.273	19,131,897
2023-02-03	7.660	7.920	7.600	7.850	7.513	21,931,100
2023-02-02	7.510	7.780	7.420	7.690	7.359	17,063,945
2023-02-01	7.390	7.510	7.350	7.510	7.187	10,716,146
2023-01-31	7.280	7.440	7.200	7.400	7.082	10,900,198
2023-01-30	7.250	7.340	7.220	7.280	6.967	7,896,000
2023-01-20	7.160	7.200	7.090	7.170	6.862	4,698,338
2023-01-19	7.070	7.170	7.000	7.160	6.852	5,483,219
2023-01-18	7.020	7.090	7.000	7.060	6.757	4,085,927
2023-01-17	7.060	7.130	6.990	7.030	6.728	4,970,200
2023-01-16	6.950	7.060	6.920	7.040	6.737	5,452,500
2023-01-13	6.940	6.980	6.870	6.950	6.651	4,481,400
2023-01-12	6.890	7.000	6.870	6.960	6.661	4,279,600
2023-01-11	7.000	7.060	6.870	6.900	6.603	5,738,662
2023-01-10	6.900	7.030	6.870	7.020	6.718	5,104,300
2023-01-09	6.910	6.980	6.870	6.930	6.632	4,105,800
2023-01-06	6.880	6.960	6.850	6.900	6.603	5,667,359
2023-01-05	6.860	6.900	6.790	6.890	6.594	8,251,322
2023-01-04	6.830	6.890	6.780	6.860	6.565	5,101,607
2023-01-03	6.690	6.860	6.650	6.830	6.536	6,396,350
2022-12-30	6.650	6.690	6.610	6.680	6.393	2,568,400
2022-12-29	6.680	6.730	6.600	6.610	6.326	3,589,067
2022-12-28	6.800	6.830	6.660	6.680	6.393	3,658,694
2022-12-27	6.800	6.860	6.700	6.810	6.517	4,031,300
2022-12-26	6.680	6.840	6.620	6.810	6.517	2,987,100
2022-12-23	6.680	6.740	6.600	6.670	6.383	3,411,050
2022-12-22	6.830	6.850	6.660	6.700	6.412	3,851,950
2022-12-21	6.860	6.900	6.710	6.750	6.460	4,057,537
2022-12-20	6.790	6.980	6.760	6.890	6.594	3,870,691
2022-12-19	6.990	7.020	6.760	6.800	6.508	5,639,922
2022-12-16	7.190	7.190	6.980	6.980	6.680	6,895,439
2022-12-15	7.090	7.220	7.040	7.190	6.881	5,432,400
2022-12-14	7.120	7.230	7.080	7.090	6.785	5,307,350
2022-12-13	7.210	7.210	7.070	7.120	6.814	5,029,020
2022-12-12	7.120	7.240	7.010	7.210	6.900	6,548,645
2022-12-09	7.190	7.240	7.100	7.120	6.814	6,729,926
2022-12-08	7.300	7.320	7.160	7.200	6.891	6,716,059
2022-12-07	7.340	7.380	7.270	7.300	6.986	6,566,393
2022-12-06	7.250	7.430	7.250	7.360	7.044	8,049,297
2022-12-05	7.270	7.330	7.240	7.300	6.986	6,630,690
2022-12-02	7.210	7.290	7.130	7.240	6.929	6,271,700
2022-12-01	7.330	7.380	7.180	7.190	6.881	10,821,051
2022-11-30	7.280	7.320	7.210	7.240	6.929	5,027,150
2022-11-29	7.120	7.280	7.100	7.270	6.958	5,935,117
2022-11-28	7.120	7.150	7.020	7.090	6.785	5,562,800
2022-11-25	7.330	7.380	7.180	7.190	6.881	6,717,300
2022-11-24	7.440	7.540	7.280	7.330	7.015	8,156,217
2022-11-23	7.690	7.720	7.340	7.440	7.120	11,646,833
2022-11-22	7.900	7.930	7.640	7.680	7.350	7,630,600
2022-11-21	7.830	7.930	7.710	7.900	7.560	6,877,900
2022-11-18	8.050	8.110	7.850	7.860	7.522	7,460,949
2022-11-17	7.960	8.110	7.880	8.100	7.752	6,339,385
2022-11-16	7.960	8.140	7.920	8.010	7.666	8,819,717
2022-11-15	7.610	7.970	7.600	7.970	7.627	9,794,341
2022-11-14	7.630	7.830	7.520	7.690	7.359	7,766,115
2022-11-11	7.850	7.870	7.610	7.610	7.283	8,899,900
2022-11-10	7.620	7.760	7.610	7.670	7.340	6,207,523
2022-11-09	7.790	7.810	7.670	7.700	7.369	6,585,560
2022-11-08	7.930	7.960	7.710	7.800	7.465	7,661,051
2022-11-07	7.850	8.070	7.810	7.970	7.627	9,658,713

← NewerPage 16 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.