Guangzhou Hongli Opto Electron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.710	6.800	6.710	6.790	6.624	11,419,050
2025-07-23	6.800	6.820	6.700	6.710	6.546	10,504,850
2025-07-22	6.800	6.940	6.740	6.780	6.615	13,304,400
2025-07-21	6.790	6.820	6.750	6.800	6.634	10,183,909
2025-07-18	6.720	6.790	6.660	6.790	6.624	12,557,582
2025-07-17	6.650	6.740	6.610	6.720	6.556	9,928,700
2025-07-16	6.650	6.690	6.630	6.660	6.498	7,680,024
2025-07-15	6.710	6.750	6.590	6.650	6.488	10,216,058
2025-07-14	6.680	6.720	6.640	6.710	6.546	9,880,524
2025-07-11	6.660	6.720	6.580	6.690	6.527	11,497,224
2025-07-10	6.660	6.710	6.610	6.660	6.498	7,922,500
2025-07-09	6.700	6.740	6.640	6.640	6.478	10,819,924
2025-07-08	6.630	6.740	6.600	6.720	6.556	9,798,800
2025-07-07	6.620	6.680	6.580	6.630	6.468	7,754,024
2025-07-04	6.730	6.740	6.640	6.650	6.488	12,872,550
2025-07-03	6.740	6.810	6.690	6.750	6.585	16,298,800
2025-07-02	6.900	6.910	6.690	6.740	6.576	25,317,290
2025-07-01	6.720	7.020	6.660	6.970	6.800	35,323,543
2025-06-30	6.600	6.840	6.590	6.720	6.556	19,349,509
2025-06-27	6.590	6.630	6.540	6.570	6.410	11,173,100
2025-06-26	6.610	6.650	6.540	6.570	6.410	14,846,500
2025-06-25	6.540	6.680	6.470	6.600	6.439	17,842,712
2025-06-24	6.490	6.590	6.470	6.540	6.381	13,835,472
2025-06-23	6.220	6.480	6.200	6.450	6.293	16,762,374
2025-06-20	6.300	6.420	6.260	6.270	6.117	9,754,159
2025-06-19	6.370	6.410	6.270	6.300	6.146	8,582,900
2025-06-18	6.310	6.410	6.280	6.390	6.220	10,680,700
2025-06-17	6.290	6.390	6.280	6.350	6.181	7,803,353
2025-06-16	6.180	6.320	6.170	6.290	6.122	10,000,229
2025-06-13	6.280	6.310	6.170	6.190	6.025	10,193,053
2025-06-12	6.310	6.400	6.280	6.320	6.151	8,299,250
2025-06-11	6.300	6.420	6.280	6.350	6.181	10,236,350
2025-06-10	6.430	6.440	6.230	6.300	6.132	9,719,573
2025-06-09	6.380	6.430	6.340	6.410	6.239	9,003,346
2025-06-06	6.370	6.390	6.320	6.370	6.200	7,136,362
2025-06-05	6.290	6.380	6.230	6.360	6.190	9,773,556
2025-06-04	6.240	6.310	6.220	6.290	6.122	6,018,633
2025-06-03	6.130	6.260	6.090	6.230	6.064	9,927,272
2025-05-30	6.290	6.290	6.130	6.140	5.976	9,871,672
2025-05-29	6.140	6.310	6.120	6.300	6.132	9,113,650
2025-05-28	6.190	6.250	6.100	6.120	5.957	6,203,200
2025-05-27	6.230	6.230	6.120	6.180	6.015	7,809,200
2025-05-26	6.140	6.250	6.120	6.240	6.074	7,142,300
2025-05-23	6.270	6.290	6.140	6.150	5.986	9,217,305
2025-05-22	6.320	6.420	6.200	6.210	6.044	9,215,400
2025-05-21	6.390	6.420	6.300	6.320	6.151	8,201,700
2025-05-20	6.340	6.430	6.300	6.420	6.249	8,071,600
2025-05-19	6.290	6.380	6.220	6.360	6.190	9,040,100
2025-05-16	6.280	6.350	6.240	6.290	6.122	6,571,900
2025-05-15	6.340	6.340	6.240	6.260	6.093	5,845,433
2025-05-14	6.380	6.400	6.270	6.350	6.181	9,101,050
2025-05-13	6.530	6.530	6.340	6.370	6.200	6,998,875
2025-05-12	6.420	6.460	6.360	6.450	6.278	7,642,901
2025-05-09	6.490	6.490	6.320	6.340	6.171	7,907,000
2025-05-08	6.330	6.490	6.330	6.470	6.297	7,318,200
2025-05-07	6.440	6.490	6.280	6.360	6.190	10,599,400
2025-05-06	6.220	6.360	6.210	6.360	6.190	8,688,186
2025-04-30	6.050	6.230	6.050	6.190	6.025	8,713,603
2025-04-29	6.070	6.170	6.020	6.080	5.918	8,012,915
2025-04-28	6.060	6.110	5.960	6.070	5.908	9,821,888

← NewerPage 6 of 21 · 1,218 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.