Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.700 | 13.800 | 12.950 | 13.080 | 12.518 | 22,054,078 |
| 2021-11-08 | 14.070 | 14.130 | 12.440 | 13.560 | 12.977 | 42,203,803 |
| 2021-11-05 | 13.780 | 15.180 | 13.700 | 14.070 | 13.465 | 59,646,015 |
| 2021-11-04 | 12.410 | 14.100 | 12.410 | 14.100 | 13.494 | 50,252,832 |
| 2021-11-03 | 11.650 | 12.650 | 11.600 | 12.260 | 11.733 | 17,950,491 |
| 2021-11-02 | 12.010 | 12.230 | 11.500 | 11.630 | 11.130 | 10,570,581 |
| 2021-11-01 | 11.320 | 12.290 | 11.300 | 12.070 | 11.551 | 15,643,324 |
| 2021-10-29 | 11.200 | 11.580 | 10.970 | 11.270 | 10.786 | 9,392,555 |
| 2021-10-28 | 11.810 | 12.300 | 11.090 | 11.190 | 10.709 | 19,951,068 |
| 2021-10-27 | 12.410 | 12.460 | 12.160 | 12.330 | 11.800 | 11,164,696 |
| 2021-10-26 | 11.990 | 12.870 | 11.930 | 12.730 | 12.183 | 17,819,444 |
| 2021-10-25 | 12.200 | 12.200 | 11.730 | 11.940 | 11.427 | 7,600,970 |
| 2021-10-22 | 11.950 | 12.330 | 11.770 | 11.980 | 11.465 | 7,081,331 |
| 2021-10-21 | 11.930 | 12.080 | 11.750 | 11.860 | 11.350 | 6,923,500 |
| 2021-10-20 | 12.060 | 12.220 | 11.930 | 11.990 | 11.475 | 7,961,995 |
| 2021-10-19 | 12.410 | 12.520 | 12.070 | 12.130 | 11.609 | 7,131,095 |
| 2021-10-18 | 12.300 | 12.450 | 12.160 | 12.360 | 11.829 | 5,811,630 |
| 2021-10-15 | 12.290 | 12.600 | 12.160 | 12.320 | 11.790 | 5,926,400 |
| 2021-10-14 | 12.620 | 12.660 | 12.360 | 12.410 | 11.877 | 6,045,972 |
← NewerPage 21 of 21 · 1,219 trading days
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.