Guangdong Hongjing Optoelectronic Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.300	44.560	40.410	44.270	44.270	2,448,196
2026-10-22	43.540	44.300	42.930	43.270	43.270	1,806,990
2026-10-21	44.670	44.860	43.310	43.630	43.630	1,639,605
2026-10-20	41.600	44.660	41.560	44.460	44.460	2,199,092
2026-10-19	41.300	42.620	40.280	41.980	41.980	1,789,840
2026-10-16	41.300	42.140	40.750	40.950	40.950	1,190,898
2026-10-15	42.000	42.010	40.840	40.840	40.840	1,446,075
2026-10-14	44.500	44.610	42.900	42.980	42.980	1,301,720
2026-10-13	44.500	45.100	43.010	44.610	44.610	1,482,637
2026-10-12	45.100	46.490	44.510	44.840	44.840	1,421,687
2026-10-09	46.140	46.320	42.980	45.110	45.110	2,230,294
2026-10-08	48.460	48.800	45.740	46.140	46.140	1,783,419
2026-09-30	50.000	50.000	47.860	47.920	47.920	1,611,189
2026-09-29	48.450	49.980	48.170	49.580	49.580	1,333,646
2026-09-28	51.700	51.780	48.290	48.800	48.800	2,193,663
2026-09-24	53.650	53.650	51.800	51.800	51.800	1,949,758
2026-09-23	53.970	54.340	53.200	53.650	53.650	2,193,478
2026-09-22	52.990	54.840	52.760	53.930	53.930	4,427,098
2026-09-21	53.180	53.480	52.300	52.510	52.510	1,903,340
2026-09-18	52.710	53.890	52.500	53.200	53.200	2,520,303
2026-09-17	53.100	53.980	52.000	52.680	52.680	4,113,140
2026-09-16	47.000	54.500	46.700	52.990	52.990	5,897,681
2026-09-15	46.700	48.800	46.700	47.260	47.260	1,714,690
2026-09-14	46.500	47.590	45.830	47.110	47.110	1,358,172
2026-09-11	48.000	48.450	46.350	47.120	47.120	2,327,021
2026-09-10	50.500	50.680	49.100	49.150	49.150	1,766,116
2026-09-09	51.580	52.000	50.740	51.060	51.060	2,449,408
2026-09-08	48.290	52.260	48.130	51.980	51.980	4,786,134
2026-09-07	47.950	48.990	47.880	48.590	48.590	1,325,938
2026-09-04	49.260	50.350	47.300	47.740	47.740	1,928,378
2026-09-03	48.790	49.700	48.390	48.950	48.950	1,457,296
2026-09-02	48.000	48.760	47.680	48.370	48.370	943,488
2026-09-01	49.820	49.820	48.470	48.640	48.640	1,535,760
2026-08-31	47.500	49.950	47.130	49.860	49.860	1,956,853
2026-08-28	49.590	50.350	48.320	48.340	48.340	2,156,220
2026-08-27	48.570	50.720	47.880	49.560	49.560	2,102,248
2026-08-26	49.030	49.620	48.130	48.420	48.420	1,528,908
2026-08-25	47.620	50.400	46.670	49.300	49.300	2,053,423
2026-08-24	48.300	50.500	47.390	48.530	48.530	2,224,331
2026-08-21	48.020	48.880	47.020	48.280	48.280	1,535,702
2026-08-20	49.120	49.440	47.890	48.770	48.770	1,895,953
2026-08-19	51.500	52.330	48.230	48.450	48.450	3,198,730
2026-08-18	56.390	56.390	52.710	53.250	53.250	3,834,364
2026-08-17	55.000	56.000	53.520	55.500	55.500	4,980,888
2026-08-14	50.800	57.280	50.100	55.360	55.360	5,537,788
2026-08-13	50.100	51.890	49.660	50.930	50.930	3,362,573
2026-08-12	47.800	50.660	47.350	49.640	49.640	2,693,911
2026-08-11	47.630	48.280	46.800	47.850	47.850	1,622,400
2026-08-10	48.710	49.000	46.920	47.750	47.750	2,008,041
2026-08-07	48.000	48.880	47.100	48.690	48.690	1,678,428
2026-08-06	47.980	49.130	47.580	48.260	48.260	1,659,820
2026-08-05	47.410	48.970	47.300	48.790	48.790	1,963,309
2026-08-04	45.730	47.730	45.540	47.390	47.390	1,951,700
2026-08-03	44.780	45.550	44.020	45.370	45.370	1,403,715
2026-07-31	45.250	46.230	44.570	44.800	44.800	2,148,335
2026-07-30	45.110	45.550	42.800	43.320	43.320	1,714,208
2026-07-29	45.200	45.940	43.660	45.510	45.510	1,833,291
2026-07-28	46.000	47.160	44.860	45.190	45.190	1,332,678
2026-07-27	44.870	46.640	44.790	46.500	46.500	1,220,484
2026-07-24	46.790	46.890	45.050	45.130	45.130	1,348,626

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.5000 CNY
2025-05-28	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.