Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.460 | 8.640 | 8.380 | 8.570 | 8.202 | 7,978,530 |
| 2022-08-03 | 8.360 | 8.670 | 8.300 | 8.350 | 7.991 | 11,136,738 |
| 2022-08-02 | 8.750 | 8.750 | 8.190 | 8.330 | 7.972 | 12,575,954 |
| 2022-08-01 | 8.710 | 8.850 | 8.610 | 8.810 | 8.431 | 8,244,588 |
| 2022-07-29 | 8.900 | 9.020 | 8.720 | 8.750 | 8.374 | 8,572,900 |
| 2022-07-28 | 8.720 | 9.000 | 8.720 | 8.920 | 8.537 | 11,968,712 |
| 2022-07-27 | 8.260 | 8.730 | 8.260 | 8.700 | 8.326 | 11,281,520 |
| 2022-07-26 | 8.420 | 8.420 | 8.190 | 8.350 | 7.991 | 6,967,734 |
| 2022-07-25 | 8.560 | 8.720 | 8.280 | 8.360 | 8.001 | 7,968,200 |
| 2022-07-22 | 8.680 | 8.840 | 8.500 | 8.600 | 8.230 | 7,893,477 |
| 2022-07-21 | 8.610 | 8.800 | 8.480 | 8.700 | 8.326 | 8,298,787 |
| 2022-07-20 | 8.550 | 8.680 | 8.520 | 8.600 | 8.230 | 6,471,825 |
| 2022-07-19 | 8.410 | 8.620 | 8.390 | 8.540 | 8.173 | 7,136,100 |
| 2022-07-18 | 8.210 | 8.510 | 8.100 | 8.490 | 8.125 | 11,510,006 |
| 2022-07-15 | 8.160 | 8.350 | 7.970 | 8.130 | 7.781 | 9,470,437 |
| 2022-07-14 | 8.130 | 8.290 | 8.070 | 8.190 | 7.838 | 8,175,100 |
| 2022-07-13 | 8.010 | 8.200 | 8.010 | 8.150 | 7.800 | 7,637,160 |
| 2022-07-12 | 8.360 | 8.520 | 8.030 | 8.040 | 7.694 | 11,126,500 |
| 2022-07-11 | 8.730 | 8.780 | 8.210 | 8.420 | 8.058 | 16,796,932 |
| 2022-07-08 | 8.690 | 9.070 | 8.680 | 8.790 | 8.412 | 13,912,038 |
| 2022-07-07 | 8.560 | 8.850 | 8.480 | 8.710 | 8.336 | 13,388,642 |
| 2022-07-06 | 8.540 | 8.850 | 8.390 | 8.520 | 8.154 | 11,887,000 |
| 2022-07-05 | 8.600 | 8.920 | 8.390 | 8.520 | 8.154 | 12,900,612 |
| 2022-07-04 | 8.950 | 8.950 | 8.440 | 8.660 | 8.288 | 13,343,124 |
| 2022-07-01 | 8.740 | 9.200 | 8.730 | 8.840 | 8.460 | 18,750,701 |
| 2022-06-30 | 8.800 | 8.860 | 8.660 | 8.700 | 8.326 | 9,598,661 |
| 2022-06-29 | 8.940 | 9.190 | 8.700 | 8.730 | 8.355 | 17,329,499 |
| 2022-06-28 | 8.800 | 9.020 | 8.670 | 9.020 | 8.632 | 13,465,553 |
| 2022-06-27 | 8.850 | 8.890 | 8.700 | 8.800 | 8.422 | 10,713,991 |
| 2022-06-24 | 8.990 | 9.150 | 8.750 | 8.830 | 8.450 | 15,132,186 |
| 2022-06-23 | 8.460 | 8.800 | 8.460 | 8.780 | 8.403 | 15,541,170 |
| 2022-06-22 | 8.820 | 8.850 | 8.390 | 8.450 | 8.087 | 14,896,333 |
| 2022-06-21 | 8.750 | 8.990 | 8.620 | 8.750 | 8.374 | 14,248,656 |
| 2022-06-20 | 8.720 | 9.080 | 8.720 | 8.830 | 8.450 | 18,593,225 |
| 2022-06-17 | 8.800 | 8.810 | 8.500 | 8.720 | 8.345 | 18,408,173 |
| 2022-06-16 | 8.970 | 9.190 | 8.710 | 8.800 | 8.422 | 32,982,427 |
| 2022-06-15 | 8.040 | 9.070 | 7.980 | 8.980 | 8.594 | 38,981,447 |
| 2022-06-14 | 7.990 | 7.990 | 7.600 | 7.980 | 7.637 | 10,530,847 |
| 2022-06-13 | 8.000 | 8.240 | 7.930 | 8.020 | 7.675 | 9,176,200 |
| 2022-06-10 | 7.750 | 8.040 | 7.660 | 8.010 | 7.666 | 10,418,635 |
| 2022-06-09 | 7.990 | 8.010 | 7.700 | 7.760 | 7.426 | 10,743,582 |
| 2022-06-08 | 8.110 | 8.170 | 7.820 | 8.040 | 7.694 | 12,136,038 |
| 2022-06-07 | 8.450 | 8.500 | 8.060 | 8.130 | 7.781 | 15,200,350 |
| 2022-06-06 | 8.100 | 8.320 | 8.020 | 8.310 | 7.953 | 14,611,300 |
| 2022-06-02 | 7.910 | 8.110 | 7.830 | 8.090 | 7.742 | 13,717,243 |
| 2022-06-01 | 7.900 | 8.130 | 7.890 | 7.990 | 7.647 | 18,426,061 |
| 2022-05-31 | 7.540 | 8.350 | 7.300 | 8.080 | 7.733 | 27,322,545 |
| 2022-05-30 | 7.620 | 7.640 | 7.410 | 7.480 | 7.159 | 7,507,436 |
| 2022-05-27 | 7.690 | 7.800 | 7.450 | 7.550 | 7.226 | 7,484,566 |
| 2022-05-26 | 7.640 | 7.830 | 7.390 | 7.700 | 7.369 | 12,261,037 |
| 2022-05-25 | 7.560 | 7.700 | 7.410 | 7.580 | 7.254 | 8,235,412 |
| 2022-05-24 | 7.930 | 8.070 | 7.450 | 7.470 | 7.149 | 12,674,915 |
| 2022-05-23 | 7.880 | 8.000 | 7.750 | 7.890 | 7.551 | 9,579,963 |
| 2022-05-20 | 7.730 | 8.050 | 7.650 | 7.840 | 7.503 | 12,542,828 |
| 2022-05-19 | 7.460 | 7.630 | 7.420 | 7.580 | 7.254 | 7,041,329 |
| 2022-05-18 | 7.550 | 7.660 | 7.480 | 7.570 | 7.245 | 8,069,903 |
| 2022-05-17 | 7.400 | 7.560 | 7.330 | 7.540 | 7.216 | 9,977,821 |
| 2022-05-16 | 7.420 | 7.640 | 7.330 | 7.360 | 7.044 | 8,505,200 |
| 2022-05-13 | 7.590 | 7.620 | 7.310 | 7.400 | 7.082 | 7,041,700 |
| 2022-05-12 | 7.250 | 7.590 | 7.250 | 7.430 | 7.111 | 10,118,119 |
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.