Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.920 | 7.070 | 6.850 | 6.940 | 6.755 | 13,489,835 |
| 2025-01-21 | 7.000 | 7.120 | 6.860 | 6.980 | 6.794 | 14,269,700 |
| 2025-01-20 | 7.010 | 7.110 | 6.910 | 7.060 | 6.872 | 13,039,300 |
| 2025-01-17 | 6.970 | 7.020 | 6.900 | 6.940 | 6.755 | 12,286,904 |
| 2025-01-16 | 7.100 | 7.140 | 6.950 | 7.000 | 6.813 | 12,866,594 |
| 2025-01-15 | 7.010 | 7.110 | 6.920 | 7.040 | 6.852 | 14,440,759 |
| 2025-01-14 | 6.700 | 7.030 | 6.660 | 7.010 | 6.823 | 17,652,912 |
| 2025-01-13 | 6.520 | 6.670 | 6.360 | 6.660 | 6.482 | 11,935,900 |
| 2025-01-10 | 6.950 | 6.980 | 6.550 | 6.560 | 6.385 | 15,343,600 |
| 2025-01-09 | 6.870 | 7.040 | 6.830 | 6.930 | 6.745 | 11,312,400 |
| 2025-01-08 | 6.930 | 7.020 | 6.660 | 6.950 | 6.765 | 17,345,600 |
| 2025-01-07 | 6.880 | 7.050 | 6.810 | 7.040 | 6.852 | 15,319,700 |
| 2025-01-06 | 6.900 | 6.970 | 6.630 | 6.870 | 6.687 | 14,643,003 |
| 2025-01-03 | 7.310 | 7.500 | 6.760 | 6.900 | 6.716 | 24,322,222 |
| 2025-01-02 | 7.480 | 7.690 | 7.130 | 7.250 | 7.057 | 20,836,962 |
| 2024-12-31 | 7.930 | 8.050 | 7.450 | 7.490 | 7.290 | 25,261,600 |
| 2024-12-30 | 7.950 | 8.110 | 7.730 | 7.910 | 7.699 | 17,598,800 |
| 2024-12-27 | 7.820 | 8.300 | 7.760 | 8.020 | 7.806 | 30,525,247 |
| 2024-12-26 | 7.660 | 7.900 | 7.600 | 7.820 | 7.611 | 15,905,410 |
| 2024-12-25 | 7.830 | 7.960 | 7.550 | 7.700 | 7.495 | 18,474,300 |
| 2024-12-24 | 7.800 | 7.930 | 7.680 | 7.900 | 7.689 | 17,797,400 |
| 2024-12-23 | 8.150 | 8.200 | 7.710 | 7.750 | 7.543 | 21,497,300 |
| 2024-12-20 | 7.970 | 8.230 | 7.880 | 8.150 | 7.933 | 21,588,700 |
| 2024-12-19 | 7.620 | 8.050 | 7.610 | 8.010 | 7.796 | 24,823,300 |
| 2024-12-18 | 7.820 | 7.930 | 7.550 | 7.760 | 7.553 | 22,403,300 |
| 2024-12-17 | 8.130 | 8.180 | 7.690 | 7.730 | 7.524 | 25,040,500 |
| 2024-12-16 | 8.500 | 8.540 | 8.110 | 8.180 | 7.962 | 30,598,150 |
| 2024-12-13 | 8.340 | 8.760 | 8.340 | 8.440 | 8.215 | 52,233,928 |
| 2024-12-12 | 8.330 | 8.470 | 8.190 | 8.470 | 8.244 | 34,571,550 |
| 2024-12-11 | 8.060 | 8.350 | 8.010 | 8.330 | 8.108 | 33,917,250 |
| 2024-12-10 | 8.250 | 8.350 | 8.070 | 8.110 | 7.894 | 35,579,300 |
| 2024-12-09 | 8.150 | 8.220 | 7.930 | 8.020 | 7.806 | 23,943,377 |
| 2024-12-06 | 7.980 | 8.360 | 7.810 | 8.210 | 7.991 | 38,549,373 |
| 2024-12-05 | 7.870 | 8.070 | 7.830 | 7.970 | 7.757 | 22,966,756 |
| 2024-12-04 | 7.980 | 8.110 | 7.850 | 7.890 | 7.680 | 22,713,504 |
| 2024-12-03 | 8.140 | 8.220 | 7.890 | 8.060 | 7.845 | 29,760,090 |
| 2024-12-02 | 8.110 | 8.290 | 8.070 | 8.170 | 7.952 | 42,372,934 |
| 2024-11-29 | 7.890 | 8.420 | 7.800 | 8.250 | 8.030 | 53,180,109 |
| 2024-11-28 | 7.780 | 8.060 | 7.690 | 7.970 | 7.757 | 40,664,653 |
| 2024-11-27 | 7.660 | 7.780 | 7.330 | 7.780 | 7.572 | 25,968,185 |
| 2024-11-26 | 7.760 | 7.890 | 7.620 | 7.720 | 7.514 | 25,269,703 |
| 2024-11-25 | 7.560 | 7.840 | 7.300 | 7.780 | 7.572 | 27,707,668 |
| 2024-11-22 | 7.630 | 8.040 | 7.470 | 7.490 | 7.290 | 34,421,100 |
| 2024-11-21 | 7.610 | 7.710 | 7.520 | 7.690 | 7.485 | 18,341,400 |
| 2024-11-20 | 7.420 | 7.630 | 7.370 | 7.610 | 7.407 | 18,263,015 |
| 2024-11-19 | 7.190 | 7.460 | 7.190 | 7.450 | 7.251 | 15,880,603 |
| 2024-11-18 | 7.520 | 7.750 | 7.160 | 7.220 | 7.027 | 21,636,700 |
| 2024-11-15 | 7.520 | 7.960 | 7.510 | 7.540 | 7.339 | 24,803,388 |
| 2024-11-14 | 7.800 | 7.870 | 7.510 | 7.570 | 7.368 | 13,697,652 |
| 2024-11-13 | 7.750 | 7.850 | 7.570 | 7.840 | 7.631 | 15,852,553 |
| 2024-11-12 | 8.040 | 8.050 | 7.690 | 7.810 | 7.602 | 23,511,460 |
| 2024-11-11 | 7.800 | 8.050 | 7.720 | 8.040 | 7.826 | 28,176,703 |
| 2024-11-08 | 7.710 | 7.950 | 7.670 | 7.720 | 7.514 | 25,464,253 |
| 2024-11-07 | 7.400 | 7.640 | 7.330 | 7.640 | 7.436 | 20,114,650 |
| 2024-11-06 | 7.480 | 7.580 | 7.360 | 7.440 | 7.242 | 18,916,170 |
| 2024-11-05 | 7.190 | 7.500 | 7.140 | 7.460 | 7.261 | 16,307,552 |
| 2024-11-04 | 7.010 | 7.240 | 7.010 | 7.210 | 7.018 | 11,884,010 |
| 2024-11-01 | 7.570 | 7.590 | 7.040 | 7.070 | 6.881 | 25,016,677 |
| 2024-10-31 | 7.470 | 7.690 | 7.420 | 7.630 | 7.426 | 24,707,342 |
| 2024-10-30 | 7.360 | 7.620 | 7.320 | 7.510 | 7.310 | 16,538,274 |
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.