Guangzhou Hongli Opto Electron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.350	7.670	7.180	7.320	7.005	15,010,047
2022-05-10	6.940	7.290	6.840	7.260	6.948	11,805,051
2022-05-09	6.880	7.110	6.830	6.990	6.690	8,163,800
2022-05-06	6.950	6.970	6.800	6.880	6.584	8,810,994
2022-05-05	7.140	7.250	6.920	7.090	6.785	9,825,700
2022-04-29	6.800	7.150	6.710	7.070	6.766	14,846,358
2022-04-28	6.930	6.930	6.500	6.610	6.326	15,160,100
2022-04-27	6.460	6.960	6.300	6.940	6.642	15,507,100
2022-04-26	6.780	7.070	6.500	6.570	6.288	17,663,991
2022-04-25	7.490	7.500	6.720	6.740	6.450	21,151,503
2022-04-22	7.850	7.920	7.490	7.550	7.226	13,676,346
2022-04-21	8.220	8.370	7.760	7.840	7.503	11,437,925
2022-04-20	8.400	8.510	8.200	8.260	7.905	10,286,898
2022-04-19	8.150	8.450	8.120	8.220	7.867	9,415,396
2022-04-18	8.200	8.320	8.000	8.170	7.819	8,538,186
2022-04-15	8.450	8.510	8.070	8.200	7.848	8,433,201
2022-04-14	8.260	8.640	8.260	8.480	8.116	9,726,900
2022-04-13	8.570	8.610	8.230	8.270	7.915	10,199,300
2022-04-12	8.530	8.640	8.200	8.590	8.221	11,437,470
2022-04-11	9.120	9.120	8.430	8.540	8.173	14,795,062
2022-04-08	9.410	9.520	8.990	9.080	8.690	9,700,619
2022-04-07	9.640	10.020	9.370	9.400	8.996	9,351,700
2022-04-06	9.560	10.060	9.500	9.670	9.254	10,804,669
2022-04-01	9.460	9.610	9.290	9.570	9.159	5,936,200
2022-03-31	9.690	9.760	9.440	9.530	9.120	6,107,318
2022-03-30	9.540	9.840	9.500	9.790	9.369	8,156,788
2022-03-29	10.040	10.040	9.310	9.460	9.053	14,988,000
2022-03-28	10.050	10.070	9.770	9.950	9.522	5,381,660
2022-03-25	10.130	10.340	10.040	10.080	9.647	5,269,900
2022-03-24	10.280	10.330	10.050	10.090	9.656	5,948,159
2022-03-23	10.260	10.450	10.210	10.340	9.896	4,568,827
2022-03-22	10.180	10.420	10.130	10.320	9.876	4,865,142
2022-03-21	10.320	10.330	10.130	10.290	9.848	5,305,182
2022-03-18	10.220	10.370	10.120	10.260	9.819	6,868,590
2022-03-17	10.100	10.560	10.020	10.260	9.819	11,784,673
2022-03-16	9.650	9.920	9.250	9.900	9.474	11,513,604
2022-03-15	9.930	10.290	9.490	9.520	9.111	11,491,650
2022-03-14	10.610	10.610	10.060	10.070	9.637	10,440,050
2022-03-11	10.430	10.680	10.060	10.640	10.183	12,020,292
2022-03-10	10.700	10.780	10.360	10.390	9.943	6,943,450
2022-03-09	10.590	10.700	9.800	10.290	9.848	11,280,369
2022-03-08	10.800	10.900	10.200	10.400	9.953	14,040,532
2022-03-07	11.050	11.100	10.660	10.750	10.288	11,322,930
2022-03-04	11.290	11.360	11.040	11.100	10.623	6,539,900
2022-03-03	11.720	11.780	11.240	11.300	10.814	10,384,936
2022-03-02	11.660	11.740	11.570	11.660	11.159	4,442,000
2022-03-01	11.860	11.950	11.600	11.740	11.235	6,434,802
2022-02-28	11.940	11.960	11.590	11.790	11.283	6,933,600
2022-02-25	11.940	12.180	11.850	11.890	11.379	7,402,631
2022-02-24	12.140	12.280	11.560	11.780	11.274	11,112,800
2022-02-23	11.720	12.250	11.700	12.140	11.618	9,779,970
2022-02-22	11.930	11.940	11.480	11.700	11.197	7,821,700
2022-02-21	11.860	12.080	11.820	11.920	11.408	6,418,800
2022-02-18	11.940	11.940	11.680	11.860	11.350	6,306,800
2022-02-17	11.970	12.120	11.810	11.930	11.417	7,947,903
2022-02-16	11.980	12.110	11.890	12.050	11.532	5,877,808
2022-02-15	11.820	12.080	11.710	11.920	11.408	6,545,871
2022-02-14	11.820	11.950	11.600	11.820	11.312	7,193,512
2022-02-11	12.420	12.480	11.600	11.880	11.369	19,996,009
2022-02-10	12.660	12.670	12.340	12.530	11.991	7,316,700

← NewerPage 19 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.