Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.170 | 7.220 | 7.140 | 7.210 | 7.132 | 13,582,725 |
| 2025-10-23 | 7.200 | 7.200 | 7.040 | 7.170 | 7.092 | 14,108,797 |
| 2025-10-22 | 7.130 | 7.370 | 7.130 | 7.290 | 7.112 | 20,844,400 |
| 2025-10-21 | 7.080 | 7.200 | 7.030 | 7.190 | 7.015 | 13,313,224 |
| 2025-10-20 | 7.010 | 7.090 | 7.000 | 7.060 | 6.888 | 12,407,798 |
| 2025-10-17 | 7.070 | 7.120 | 6.910 | 6.920 | 6.751 | 15,892,724 |
| 2025-10-16 | 7.250 | 7.250 | 7.020 | 7.070 | 6.898 | 17,148,844 |
| 2025-10-15 | 7.120 | 7.270 | 7.090 | 7.270 | 7.093 | 15,820,691 |
| 2025-10-14 | 7.340 | 7.400 | 7.080 | 7.130 | 6.956 | 21,431,250 |
| 2025-10-13 | 7.020 | 7.330 | 6.960 | 7.300 | 7.122 | 23,371,100 |
| 2025-10-10 | 7.380 | 7.390 | 7.220 | 7.300 | 7.122 | 23,060,745 |
| 2025-10-09 | 7.490 | 7.580 | 7.330 | 7.410 | 7.229 | 29,246,863 |
| 2025-09-30 | 7.540 | 7.560 | 7.410 | 7.450 | 7.268 | 25,994,049 |
| 2025-09-29 | 7.390 | 7.680 | 7.280 | 7.530 | 7.346 | 33,833,759 |
| 2025-09-26 | 7.600 | 7.680 | 7.380 | 7.390 | 7.210 | 38,913,964 |
| 2025-09-25 | 7.850 | 7.990 | 7.640 | 7.660 | 7.473 | 58,884,350 |
| 2025-09-24 | 8.200 | 8.320 | 7.980 | 8.050 | 7.854 | 69,427,086 |
| 2025-09-23 | 7.870 | 8.250 | 7.610 | 8.240 | 8.039 | 79,269,581 |
| 2025-09-22 | 8.120 | 8.450 | 7.640 | 7.990 | 7.795 | 95,949,103 |
| 2025-09-19 | 7.500 | 8.000 | 7.430 | 7.900 | 7.707 | 92,953,451 |
| 2025-09-18 | 7.430 | 7.820 | 7.350 | 7.630 | 7.444 | 103,558,161 |
| 2025-09-17 | 6.860 | 8.170 | 6.860 | 7.620 | 7.434 | 116,991,518 |
| 2025-09-16 | 6.700 | 6.840 | 6.670 | 6.840 | 6.673 | 14,776,825 |
| 2025-09-15 | 6.720 | 6.760 | 6.620 | 6.710 | 6.546 | 10,703,100 |
| 2025-09-12 | 6.720 | 6.780 | 6.670 | 6.710 | 6.546 | 13,227,690 |
| 2025-09-11 | 6.620 | 6.710 | 6.500 | 6.700 | 6.537 | 14,014,119 |
| 2025-09-10 | 6.570 | 6.670 | 6.560 | 6.610 | 6.449 | 11,494,205 |
| 2025-09-09 | 6.690 | 6.720 | 6.520 | 6.570 | 6.410 | 15,538,937 |
| 2025-09-08 | 6.670 | 6.730 | 6.620 | 6.720 | 6.556 | 13,224,883 |
| 2025-09-05 | 6.590 | 6.690 | 6.540 | 6.670 | 6.507 | 15,969,500 |
| 2025-09-04 | 6.600 | 6.750 | 6.450 | 6.560 | 6.400 | 19,508,501 |
| 2025-09-03 | 6.780 | 6.820 | 6.600 | 6.620 | 6.459 | 17,861,900 |
| 2025-09-02 | 6.990 | 6.990 | 6.710 | 6.770 | 6.605 | 23,223,200 |
| 2025-09-01 | 6.940 | 7.090 | 6.940 | 7.010 | 6.839 | 16,101,350 |
| 2025-08-29 | 7.180 | 7.200 | 7.000 | 7.040 | 6.868 | 19,839,880 |
| 2025-08-28 | 7.060 | 7.160 | 6.870 | 7.130 | 6.956 | 24,143,959 |
| 2025-08-27 | 7.250 | 7.290 | 7.040 | 7.060 | 6.888 | 23,596,282 |
| 2025-08-26 | 7.190 | 7.370 | 7.180 | 7.310 | 7.132 | 19,305,015 |
| 2025-08-25 | 7.270 | 7.310 | 7.160 | 7.230 | 7.054 | 18,202,797 |
| 2025-08-22 | 7.230 | 7.280 | 7.140 | 7.260 | 7.083 | 16,725,400 |
| 2025-08-21 | 7.270 | 7.420 | 7.190 | 7.250 | 7.073 | 22,780,034 |
| 2025-08-20 | 7.180 | 7.300 | 7.110 | 7.280 | 7.102 | 20,736,266 |
| 2025-08-19 | 7.070 | 7.240 | 7.020 | 7.240 | 7.063 | 23,696,240 |
| 2025-08-18 | 7.020 | 7.170 | 7.020 | 7.080 | 6.907 | 18,841,590 |
| 2025-08-15 | 6.850 | 6.990 | 6.840 | 6.980 | 6.810 | 16,126,277 |
| 2025-08-14 | 7.010 | 7.030 | 6.820 | 6.860 | 6.693 | 18,543,962 |
| 2025-08-13 | 7.060 | 7.060 | 6.970 | 7.010 | 6.839 | 13,631,700 |
| 2025-08-12 | 7.080 | 7.120 | 6.980 | 7.020 | 6.849 | 13,829,608 |
| 2025-08-11 | 6.980 | 7.120 | 6.960 | 7.080 | 6.907 | 18,261,813 |
| 2025-08-08 | 6.960 | 6.980 | 6.910 | 6.970 | 6.800 | 10,744,600 |
| 2025-08-07 | 6.980 | 7.020 | 6.930 | 6.980 | 6.810 | 12,542,727 |
| 2025-08-06 | 6.940 | 7.000 | 6.930 | 6.980 | 6.810 | 13,439,484 |
| 2025-08-05 | 6.880 | 7.020 | 6.860 | 6.960 | 6.790 | 16,377,417 |
| 2025-08-04 | 6.760 | 6.870 | 6.730 | 6.860 | 6.693 | 7,789,984 |
| 2025-08-01 | 6.780 | 6.860 | 6.740 | 6.820 | 6.654 | 10,898,909 |
| 2025-07-31 | 6.840 | 6.940 | 6.750 | 6.770 | 6.605 | 12,450,200 |
| 2025-07-30 | 6.900 | 6.920 | 6.770 | 6.830 | 6.663 | 10,140,600 |
| 2025-07-29 | 6.910 | 6.950 | 6.830 | 6.910 | 6.742 | 10,093,086 |
| 2025-07-28 | 6.840 | 6.950 | 6.820 | 6.930 | 6.761 | 13,648,996 |
| 2025-07-25 | 6.780 | 6.860 | 6.740 | 6.840 | 6.673 | 12,295,425 |
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.