Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.650 | 7.710 | 7.390 | 7.410 | 7.212 | 24,006,880 |
| 2024-10-28 | 7.660 | 7.740 | 7.590 | 7.720 | 7.514 | 19,307,774 |
| 2024-10-25 | 7.510 | 7.780 | 7.490 | 7.660 | 7.456 | 19,036,974 |
| 2024-10-24 | 7.440 | 7.540 | 7.390 | 7.450 | 7.251 | 16,503,960 |
| 2024-10-23 | 7.660 | 7.750 | 7.500 | 7.530 | 7.329 | 25,933,986 |
| 2024-10-22 | 7.610 | 7.920 | 7.540 | 7.710 | 7.504 | 33,437,711 |
| 2024-10-21 | 7.420 | 7.760 | 7.420 | 7.610 | 7.407 | 40,822,440 |
| 2024-10-18 | 7.650 | 7.830 | 7.180 | 7.540 | 7.339 | 51,166,465 |
| 2024-10-17 | 6.970 | 7.520 | 6.970 | 7.510 | 7.310 | 35,593,338 |
| 2024-10-16 | 6.850 | 7.010 | 6.800 | 6.920 | 6.735 | 13,941,606 |
| 2024-10-15 | 7.050 | 7.290 | 6.950 | 6.980 | 6.794 | 17,554,137 |
| 2024-10-14 | 6.890 | 7.170 | 6.680 | 7.140 | 6.950 | 19,411,108 |
| 2024-10-11 | 7.260 | 7.260 | 6.730 | 6.860 | 6.677 | 23,017,232 |
| 2024-10-10 | 7.380 | 7.640 | 7.010 | 7.260 | 7.066 | 29,341,940 |
| 2024-10-09 | 8.120 | 8.140 | 7.230 | 7.380 | 7.183 | 48,963,179 |
| 2024-10-08 | 8.890 | 8.890 | 7.770 | 8.540 | 8.312 | 59,508,568 |
| 2024-09-30 | 6.630 | 7.450 | 6.440 | 7.420 | 7.222 | 47,181,453 |
| 2024-09-27 | 6.240 | 6.480 | 6.120 | 6.320 | 6.151 | 28,849,558 |
| 2024-09-26 | 5.930 | 6.080 | 5.910 | 6.070 | 5.908 | 16,187,627 |
| 2024-09-25 | 5.960 | 6.070 | 5.910 | 5.960 | 5.801 | 19,688,502 |
| 2024-09-24 | 5.690 | 5.880 | 5.600 | 5.870 | 5.713 | 15,902,651 |
| 2024-09-23 | 5.610 | 5.780 | 5.570 | 5.710 | 5.558 | 11,006,300 |
| 2024-09-20 | 5.630 | 5.730 | 5.580 | 5.650 | 5.499 | 9,901,022 |
| 2024-09-19 | 5.460 | 5.750 | 5.450 | 5.620 | 5.470 | 13,433,500 |
| 2024-09-18 | 5.530 | 5.560 | 5.340 | 5.430 | 5.285 | 9,394,700 |
| 2024-09-13 | 5.660 | 5.720 | 5.530 | 5.550 | 5.402 | 9,284,500 |
| 2024-09-12 | 5.750 | 5.780 | 5.640 | 5.690 | 5.538 | 11,686,597 |
| 2024-09-11 | 5.890 | 5.910 | 5.680 | 5.730 | 5.577 | 16,835,800 |
| 2024-09-10 | 5.630 | 6.030 | 5.490 | 5.940 | 5.782 | 26,778,500 |
| 2024-09-09 | 5.610 | 5.730 | 5.560 | 5.630 | 5.480 | 8,329,100 |
| 2024-09-06 | 5.760 | 5.840 | 5.610 | 5.620 | 5.470 | 9,691,000 |
| 2024-09-05 | 5.750 | 5.830 | 5.710 | 5.810 | 5.655 | 11,805,400 |
| 2024-09-04 | 5.850 | 5.860 | 5.680 | 5.770 | 5.616 | 12,438,638 |
| 2024-09-03 | 5.880 | 5.950 | 5.800 | 5.920 | 5.762 | 14,688,900 |
| 2024-09-02 | 5.900 | 5.970 | 5.790 | 5.890 | 5.733 | 19,476,846 |
| 2024-08-30 | 5.660 | 6.160 | 5.660 | 5.980 | 5.820 | 35,953,948 |
| 2024-08-29 | 5.400 | 5.620 | 5.380 | 5.590 | 5.441 | 13,041,846 |
| 2024-08-28 | 5.410 | 5.490 | 5.340 | 5.430 | 5.285 | 10,444,500 |
| 2024-08-27 | 5.650 | 5.690 | 5.420 | 5.460 | 5.314 | 15,226,080 |
| 2024-08-26 | 5.550 | 5.830 | 5.440 | 5.750 | 5.597 | 19,971,149 |
| 2024-08-23 | 5.380 | 5.640 | 5.270 | 5.630 | 5.480 | 18,013,700 |
| 2024-08-22 | 5.650 | 5.690 | 5.380 | 5.400 | 5.256 | 17,247,164 |
| 2024-08-21 | 5.510 | 5.850 | 5.460 | 5.690 | 5.538 | 26,347,590 |
| 2024-08-20 | 5.480 | 5.650 | 5.420 | 5.540 | 5.392 | 18,922,226 |
| 2024-08-19 | 5.690 | 5.750 | 5.480 | 5.510 | 5.363 | 21,704,202 |
| 2024-08-16 | 5.710 | 6.010 | 5.710 | 5.750 | 5.597 | 34,871,900 |
| 2024-08-15 | 5.330 | 5.790 | 5.310 | 5.630 | 5.480 | 27,524,750 |
| 2024-08-14 | 5.300 | 5.450 | 5.260 | 5.380 | 5.237 | 9,600,600 |
| 2024-08-13 | 5.180 | 5.290 | 5.100 | 5.290 | 5.149 | 5,384,800 |
| 2024-08-12 | 5.300 | 5.310 | 5.160 | 5.180 | 5.042 | 5,103,300 |
| 2024-08-09 | 5.300 | 5.350 | 5.230 | 5.310 | 5.168 | 5,663,100 |
| 2024-08-08 | 5.280 | 5.310 | 5.160 | 5.270 | 5.129 | 5,552,302 |
| 2024-08-07 | 5.240 | 5.320 | 5.200 | 5.260 | 5.120 | 6,285,902 |
| 2024-08-06 | 5.240 | 5.300 | 5.170 | 5.240 | 5.100 | 7,330,000 |
| 2024-08-05 | 5.390 | 5.410 | 5.170 | 5.170 | 5.032 | 7,037,583 |
| 2024-08-02 | 5.460 | 5.530 | 5.360 | 5.380 | 5.237 | 6,842,728 |
| 2024-08-01 | 5.460 | 5.560 | 5.420 | 5.500 | 5.353 | 7,998,200 |
| 2024-07-31 | 5.310 | 5.450 | 5.280 | 5.450 | 5.305 | 6,413,300 |
| 2024-07-30 | 5.290 | 5.350 | 5.230 | 5.300 | 5.159 | 5,534,000 |
| 2024-07-29 | 5.240 | 5.350 | 5.180 | 5.310 | 5.168 | 7,342,986 |
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.