Guangzhou Hongli Opto Electron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.530	12.670	12.230	12.640	12.097	7,784,732
2022-02-08	12.280	12.550	12.210	12.420	11.886	6,435,000
2022-02-07	12.790	12.840	12.210	12.300	11.771	9,016,400
2022-01-28	12.470	12.800	12.330	12.450	11.915	9,388,200
2022-01-27	12.890	13.060	12.350	12.400	11.867	11,003,700
2022-01-26	12.830	13.010	12.480	12.890	12.336	16,405,850
2022-01-25	13.500	13.590	12.660	12.660	12.116	15,109,425
2022-01-24	13.200	13.790	13.200	13.290	12.719	10,981,068
2022-01-21	14.040	14.100	13.470	13.570	12.987	8,445,291
2022-01-20	14.690	14.800	13.950	13.990	13.389	11,144,850
2022-01-19	14.670	15.050	14.600	14.800	14.164	5,885,474
2022-01-18	15.150	15.250	14.760	14.880	14.240	7,071,429
2022-01-17	14.700	15.190	14.510	15.020	14.374	8,045,051
2022-01-14	14.340	14.830	14.200	14.700	14.068	13,236,342
2022-01-13	15.250	15.250	14.220	14.230	13.618	18,578,227
2022-01-12	15.360	15.370	15.050	15.260	14.604	7,121,460
2022-01-11	15.230	15.430	15.070	15.230	14.575	7,335,835
2022-01-10	15.690	15.860	15.060	15.230	14.575	12,559,381
2022-01-07	15.760	16.100	15.250	15.590	14.920	13,294,000
2022-01-06	15.640	16.030	15.390	15.740	15.063	8,744,983
2022-01-05	16.530	16.700	15.410	15.680	15.006	12,452,589
2022-01-04	15.900	16.850	15.720	16.480	15.772	15,591,864
2021-12-31	15.900	15.930	15.140	15.810	15.130	15,724,710
2021-12-30	15.630	16.380	15.610	15.790	15.111	11,086,250
2021-12-29	15.770	16.050	15.450	15.630	14.958	7,422,200
2021-12-28	16.160	16.350	15.440	16.000	15.312	12,597,807
2021-12-27	16.150	16.620	15.570	16.000	15.312	10,525,112
2021-12-24	17.230	17.250	16.090	16.150	15.456	10,975,783
2021-12-23	17.640	17.640	16.950	17.100	16.365	16,276,600
2021-12-22	16.310	17.820	16.250	16.880	16.154	20,625,354
2021-12-21	16.090	16.400	15.940	16.270	15.571	6,138,176
2021-12-20	16.000	16.410	15.830	16.350	15.647	8,162,815
2021-12-17	16.800	16.830	16.090	16.150	15.456	13,231,675
2021-12-16	16.800	17.150	16.630	16.840	16.116	9,309,742
2021-12-15	17.460	17.670	16.760	16.850	16.126	15,306,793
2021-12-14	17.080	17.850	17.040	17.620	16.863	22,189,727
2021-12-13	16.700	17.330	16.440	17.080	16.346	18,171,020
2021-12-10	16.530	16.900	16.160	16.680	15.963	13,521,403
2021-12-09	16.100	17.400	16.050	16.750	16.030	25,901,150
2021-12-08	15.930	16.140	15.610	16.030	15.341	11,308,300
2021-12-07	16.370	16.370	15.400	15.650	14.977	13,523,149
2021-12-06	16.450	16.770	16.020	16.200	15.504	11,805,064
2021-12-03	16.680	17.080	16.350	16.550	15.839	14,621,113
2021-12-02	17.020	17.210	16.450	16.510	15.800	20,625,200
2021-12-01	16.680	17.450	16.190	17.280	16.537	27,247,960
2021-11-30	17.010	17.260	16.210	16.500	15.791	24,468,464
2021-11-29	16.750	17.600	16.460	16.900	16.174	26,172,701
2021-11-26	16.980	17.700	16.620	16.750	16.030	27,495,725
2021-11-25	18.000	18.000	16.800	16.860	16.135	38,821,707
2021-11-24	16.000	19.120	15.860	18.010	17.236	63,205,659
2021-11-23	15.110	16.380	15.110	15.930	15.245	39,595,174
2021-11-22	14.490	15.610	14.460	15.300	14.642	38,193,924
2021-11-19	14.240	15.000	14.220	14.520	13.896	28,192,561
2021-11-18	13.650	15.060	13.530	14.290	13.676	37,226,481
2021-11-17	13.220	13.750	13.110	13.480	12.901	15,420,578
2021-11-16	13.920	13.950	13.200	13.300	12.728	17,070,457
2021-11-15	13.850	14.150	13.620	14.000	13.398	20,275,708
2021-11-12	13.900	13.990	13.570	13.850	13.255	16,966,100
2021-11-11	13.300	14.240	13.030	14.000	13.398	28,533,991
2021-11-10	12.980	13.510	12.850	13.300	12.728	20,590,400

← NewerPage 20 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.