Guangzhou Hongli Opto Electron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.650	7.920	7.580	7.780	7.446	10,035,147
2022-11-03	7.600	7.720	7.500	7.670	7.340	9,942,049
2022-11-02	7.950	8.110	7.630	7.660	7.331	17,513,715
2022-11-01	7.260	7.530	7.220	7.520	7.197	7,318,000
2022-10-31	7.120	7.350	7.030	7.260	6.948	6,330,200
2022-10-28	7.490	7.560	7.070	7.080	6.776	10,016,059
2022-10-27	7.430	7.720	7.430	7.540	7.216	7,501,903
2022-10-26	7.310	7.600	7.240	7.470	7.149	8,121,795
2022-10-25	7.320	7.400	7.160	7.270	6.958	6,531,200
2022-10-24	7.410	7.590	7.200	7.250	6.938	6,938,860
2022-10-21	7.460	7.550	7.320	7.400	7.082	5,487,800
2022-10-20	7.400	7.610	7.200	7.500	7.178	9,951,300
2022-10-19	7.470	7.520	7.370	7.410	7.092	6,138,053
2022-10-18	7.690	7.690	7.450	7.490	7.168	7,206,300
2022-10-17	7.320	7.740	7.300	7.690	7.359	10,102,614
2022-10-14	7.250	7.400	7.200	7.370	7.053	5,460,850
2022-10-13	7.100	7.290	7.070	7.200	6.891	8,803,764
2022-10-12	6.710	7.180	6.700	7.130	6.824	8,550,809
2022-10-11	6.710	6.860	6.590	6.770	6.479	7,222,507
2022-10-10	7.040	7.040	6.610	6.660	6.374	8,379,574
2022-09-30	7.110	7.170	6.980	7.000	6.699	5,850,022
2022-09-29	7.200	7.350	7.010	7.080	6.776	7,261,888
2022-09-28	7.590	7.600	7.160	7.180	6.871	8,818,293
2022-09-27	7.390	7.620	7.380	7.590	7.264	10,507,916
2022-09-26	7.280	7.460	7.220	7.300	6.986	10,417,532
2022-09-23	7.810	7.810	7.280	7.350	7.034	14,775,609
2022-09-22	7.680	7.870	7.660	7.760	7.426	7,151,056
2022-09-21	7.760	7.870	7.600	7.780	7.446	6,752,778
2022-09-20	7.830	7.870	7.710	7.810	7.474	6,180,750
2022-09-19	7.990	7.990	7.680	7.730	7.398	7,892,922
2022-09-16	8.000	8.000	7.740	7.760	7.426	8,497,429
2022-09-15	8.330	8.360	7.820	8.000	7.656	11,982,300
2022-09-14	8.430	8.490	8.260	8.330	7.972	6,563,386
2022-09-13	8.630	8.800	8.480	8.510	8.144	9,135,909
2022-09-09	8.560	8.680	8.380	8.510	8.144	10,022,979
2022-09-08	9.080	9.100	8.620	8.650	8.278	12,976,731
2022-09-07	8.960	9.200	8.950	9.010	8.623	12,975,064
2022-09-06	8.930	8.990	8.790	8.990	8.604	8,694,892
2022-09-05	9.000	9.140	8.710	8.920	8.537	11,542,739
2022-09-02	8.820	9.150	8.800	9.060	8.671	9,537,237
2022-09-01	8.980	9.070	8.760	8.830	8.450	10,368,912
2022-08-31	9.370	9.710	8.960	8.980	8.594	15,018,403
2022-08-30	9.280	9.760	9.240	9.450	9.044	16,853,808
2022-08-29	9.200	9.520	9.050	9.280	8.881	12,338,170
2022-08-26	9.670	9.850	9.370	9.410	9.006	12,129,990
2022-08-25	10.000	10.000	9.300	9.670	9.254	16,482,991
2022-08-24	10.580	10.580	9.840	9.850	9.427	32,204,065
2022-08-23	10.700	10.970	10.560	10.660	10.202	23,161,551
2022-08-22	10.950	11.200	10.500	10.990	10.518	33,688,853
2022-08-19	11.000	11.330	10.590	10.670	10.211	33,747,978
2022-08-18	10.610	11.170	10.540	11.090	10.613	48,636,586
2022-08-17	9.740	10.900	9.700	10.670	10.211	45,541,188
2022-08-16	9.810	9.910	9.540	9.630	9.216	17,740,869
2022-08-15	9.820	9.990	9.570	9.870	9.446	22,691,154
2022-08-12	9.990	10.350	9.770	9.940	9.513	46,374,912
2022-08-11	9.200	9.840	9.160	9.790	9.369	23,938,308
2022-08-10	8.990	9.190	8.950	9.100	8.709	7,542,364
2022-08-09	8.920	9.160	8.820	9.040	8.651	8,930,728
2022-08-08	8.980	9.010	8.830	8.990	8.604	9,337,161
2022-08-05	8.630	8.980	8.560	8.940	8.556	12,264,569

← NewerPage 17 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.