Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.060 | 6.110 | 5.960 | 6.070 | 5.908 | 9,821,888 |
| 2025-04-25 | 6.120 | 6.160 | 6.080 | 6.090 | 5.928 | 10,047,486 |
| 2025-04-24 | 6.230 | 6.240 | 6.050 | 6.130 | 5.966 | 15,722,320 |
| 2025-04-23 | 6.240 | 6.300 | 6.220 | 6.270 | 6.103 | 9,841,175 |
| 2025-04-22 | 6.150 | 6.230 | 6.130 | 6.210 | 6.044 | 8,609,800 |
| 2025-04-21 | 6.090 | 6.180 | 6.040 | 6.170 | 6.005 | 9,037,883 |
| 2025-04-18 | 6.050 | 6.140 | 5.990 | 6.110 | 5.947 | 9,387,800 |
| 2025-04-17 | 5.980 | 6.160 | 5.930 | 6.080 | 5.918 | 10,727,084 |
| 2025-04-16 | 6.030 | 6.080 | 5.860 | 6.010 | 5.850 | 10,555,884 |
| 2025-04-15 | 6.040 | 6.090 | 5.970 | 6.070 | 5.908 | 10,293,806 |
| 2025-04-14 | 6.050 | 6.200 | 6.020 | 6.060 | 5.898 | 12,466,247 |
| 2025-04-11 | 5.860 | 6.040 | 5.840 | 5.960 | 5.801 | 12,709,635 |
| 2025-04-10 | 5.910 | 6.110 | 5.880 | 5.940 | 5.782 | 17,902,859 |
| 2025-04-09 | 5.580 | 5.880 | 5.120 | 5.820 | 5.665 | 22,322,880 |
| 2025-04-08 | 5.650 | 5.910 | 5.500 | 5.670 | 5.519 | 20,659,025 |
| 2025-04-07 | 6.400 | 6.470 | 5.480 | 5.500 | 5.353 | 27,786,900 |
| 2025-04-03 | 6.840 | 6.930 | 6.740 | 6.850 | 6.667 | 11,083,904 |
| 2025-04-02 | 6.920 | 7.240 | 6.880 | 6.900 | 6.716 | 17,127,000 |
| 2025-04-01 | 6.790 | 6.970 | 6.790 | 6.870 | 6.687 | 7,949,950 |
| 2025-03-31 | 6.830 | 6.850 | 6.670 | 6.790 | 6.609 | 11,237,608 |
| 2025-03-28 | 7.080 | 7.150 | 6.880 | 6.890 | 6.706 | 11,294,400 |
| 2025-03-27 | 7.000 | 7.110 | 6.860 | 7.090 | 6.901 | 11,701,000 |
| 2025-03-26 | 6.930 | 7.100 | 6.900 | 7.030 | 6.842 | 12,732,380 |
| 2025-03-25 | 6.970 | 7.010 | 6.850 | 6.910 | 6.726 | 12,332,688 |
| 2025-03-24 | 7.230 | 7.280 | 6.790 | 6.970 | 6.784 | 19,289,800 |
| 2025-03-21 | 7.400 | 7.450 | 7.190 | 7.230 | 7.037 | 15,212,300 |
| 2025-03-20 | 7.420 | 7.510 | 7.370 | 7.450 | 7.251 | 12,452,750 |
| 2025-03-19 | 7.400 | 7.500 | 7.350 | 7.430 | 7.232 | 13,202,750 |
| 2025-03-18 | 7.390 | 7.470 | 7.350 | 7.430 | 7.232 | 12,781,750 |
| 2025-03-17 | 7.290 | 7.410 | 7.250 | 7.390 | 7.193 | 12,927,836 |
| 2025-03-14 | 7.120 | 7.300 | 7.040 | 7.290 | 7.096 | 14,571,900 |
| 2025-03-13 | 7.250 | 7.290 | 7.020 | 7.120 | 6.930 | 13,363,264 |
| 2025-03-12 | 7.160 | 7.370 | 7.130 | 7.270 | 7.076 | 16,219,603 |
| 2025-03-11 | 7.030 | 7.190 | 6.980 | 7.150 | 6.959 | 10,602,399 |
| 2025-03-10 | 7.180 | 7.230 | 7.050 | 7.100 | 6.911 | 9,582,543 |
| 2025-03-07 | 7.330 | 7.330 | 7.130 | 7.180 | 6.988 | 14,356,899 |
| 2025-03-06 | 7.210 | 7.380 | 7.200 | 7.330 | 7.134 | 13,579,765 |
| 2025-03-05 | 7.230 | 7.260 | 7.080 | 7.190 | 6.998 | 10,744,835 |
| 2025-03-04 | 7.050 | 7.260 | 6.950 | 7.250 | 7.057 | 11,477,300 |
| 2025-03-03 | 7.090 | 7.250 | 7.030 | 7.080 | 6.891 | 12,127,650 |
| 2025-02-28 | 7.380 | 7.380 | 7.050 | 7.060 | 6.872 | 16,323,901 |
| 2025-02-27 | 7.530 | 7.550 | 7.280 | 7.420 | 7.222 | 15,423,250 |
| 2025-02-26 | 7.550 | 7.600 | 7.460 | 7.550 | 7.349 | 15,883,752 |
| 2025-02-25 | 7.340 | 7.640 | 7.260 | 7.500 | 7.300 | 23,391,457 |
| 2025-02-24 | 7.380 | 7.430 | 7.280 | 7.400 | 7.203 | 13,512,902 |
| 2025-02-21 | 7.340 | 7.410 | 7.240 | 7.390 | 7.193 | 14,854,528 |
| 2025-02-20 | 7.210 | 7.380 | 7.180 | 7.360 | 7.164 | 13,967,838 |
| 2025-02-19 | 7.050 | 7.210 | 7.050 | 7.210 | 7.018 | 11,235,435 |
| 2025-02-18 | 7.320 | 7.370 | 7.030 | 7.070 | 6.881 | 12,496,503 |
| 2025-02-17 | 7.250 | 7.390 | 7.250 | 7.340 | 7.144 | 10,735,400 |
| 2025-02-14 | 7.320 | 7.330 | 7.220 | 7.260 | 7.066 | 10,810,100 |
| 2025-02-13 | 7.450 | 7.460 | 7.270 | 7.300 | 7.105 | 13,398,075 |
| 2025-02-12 | 7.400 | 7.500 | 7.340 | 7.440 | 7.242 | 11,036,100 |
| 2025-02-11 | 7.370 | 7.460 | 7.300 | 7.410 | 7.212 | 12,880,083 |
| 2025-02-10 | 7.240 | 7.390 | 7.220 | 7.390 | 7.193 | 12,587,300 |
| 2025-02-07 | 7.180 | 7.370 | 7.120 | 7.250 | 7.057 | 16,629,832 |
| 2025-02-06 | 6.940 | 7.170 | 6.880 | 7.170 | 6.979 | 13,595,994 |
| 2025-02-05 | 6.870 | 7.010 | 6.850 | 6.940 | 6.755 | 12,505,600 |
| 2025-01-27 | 7.020 | 7.050 | 6.730 | 6.740 | 6.560 | 12,385,100 |
| 2025-01-24 | 6.860 | 7.000 | 6.840 | 6.970 | 6.784 | 11,441,500 |
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.