Guangdong Hongjing Optoelectronic Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 46.810 | 47.440 | 45.900 | 47.260 | 47.260 | 1,425,468 |
| 2026-07-22 | 47.000 | 48.140 | 46.400 | 46.640 | 46.640 | 1,720,758 |
| 2026-07-21 | 46.440 | 47.780 | 43.010 | 47.600 | 47.600 | 2,802,586 |
| 2026-07-20 | 48.400 | 49.000 | 44.910 | 46.000 | 46.000 | 2,456,801 |
| 2026-07-17 | 50.160 | 51.200 | 47.000 | 47.830 | 47.830 | 2,547,989 |
| 2026-07-16 | 51.600 | 53.150 | 50.260 | 51.460 | 51.460 | 1,714,557 |
| 2026-07-15 | 53.250 | 54.430 | 51.260 | 51.710 | 51.710 | 1,329,714 |
| 2026-07-14 | 52.300 | 53.670 | 50.580 | 53.250 | 53.250 | 1,992,488 |
| 2026-07-13 | 57.230 | 57.230 | 52.000 | 52.550 | 52.550 | 2,542,753 |
| 2026-07-10 | 57.010 | 59.600 | 57.000 | 57.230 | 57.230 | 2,576,084 |
| 2026-07-09 | 57.310 | 57.890 | 54.560 | 57.470 | 57.470 | 2,224,567 |
| 2026-07-08 | 59.800 | 60.300 | 56.580 | 57.080 | 57.080 | 1,938,260 |
| 2026-07-07 | 62.050 | 62.450 | 59.260 | 59.770 | 59.770 | 2,794,375 |
| 2026-07-06 | 64.000 | 65.500 | 61.760 | 62.150 | 62.150 | 2,836,161 |
| 2026-07-03 | 63.200 | 65.990 | 62.120 | 63.890 | 63.890 | 3,741,948 |
| 2026-07-02 | 61.950 | 66.010 | 61.060 | 63.540 | 63.540 | 5,146,292 |
| 2026-07-01 | 60.500 | 64.690 | 59.350 | 62.810 | 62.810 | 4,136,872 |
| 2026-06-30 | 54.250 | 62.060 | 54.250 | 60.200 | 60.200 | 5,563,262 |
| 2026-06-29 | 56.880 | 57.550 | 53.300 | 54.410 | 54.410 | 3,432,137 |
| 2026-06-26 | 60.080 | 60.090 | 57.050 | 57.080 | 57.080 | 3,742,997 |
| 2026-06-25 | 61.520 | 64.250 | 59.640 | 60.260 | 60.260 | 3,184,387 |
| 2026-06-24 | 61.430 | 62.780 | 60.500 | 62.040 | 62.040 | 2,417,859 |
| 2026-06-23 | 60.660 | 64.250 | 59.950 | 61.640 | 61.640 | 3,430,828 |
| 2026-06-22 | 64.000 | 65.490 | 59.750 | 60.660 | 60.660 | 4,755,294 |
| 2026-06-18 | 65.250 | 65.250 | 63.210 | 63.900 | 63.900 | 3,358,403 |
| 2026-06-17 | 64.150 | 66.300 | 64.140 | 65.250 | 65.250 | 3,504,777 |
| 2026-06-16 | 63.410 | 65.900 | 62.410 | 64.620 | 64.620 | 2,787,502 |
| 2026-06-15 | 61.300 | 64.470 | 61.280 | 63.980 | 63.980 | 2,300,433 |
| 2026-06-12 | 62.730 | 64.810 | 60.750 | 61.370 | 61.370 | 3,249,909 |
| 2026-06-11 | 61.920 | 62.970 | 60.550 | 61.740 | 61.740 | 1,624,254 |
| 2026-06-10 | 63.000 | 63.500 | 60.440 | 62.470 | 62.470 | 3,184,263 |
| 2026-06-09 | 65.000 | 65.000 | 62.600 | 64.000 | 64.000 | 2,606,302 |
| 2026-06-08 | 66.100 | 66.430 | 61.330 | 63.800 | 63.800 | 4,063,772 |
| 2026-06-05 | 67.210 | 69.750 | 65.790 | 67.800 | 67.800 | 3,088,136 |
| 2026-06-04 | 67.200 | 70.040 | 66.550 | 68.430 | 68.430 | 3,219,826 |
| 2026-06-03 | 67.520 | 71.810 | 67.000 | 68.330 | 68.330 | 4,180,819 |
| 2026-06-02 | 66.880 | 68.150 | 64.180 | 67.500 | 67.500 | 3,423,771 |
| 2026-06-01 | 68.510 | 70.490 | 66.660 | 66.860 | 66.860 | 2,912,584 |
| 2026-05-29 | 75.830 | 76.280 | 68.160 | 68.930 | 68.930 | 4,100,295 |
| 2026-05-28 | 75.060 | 76.990 | 73.840 | 74.900 | 74.900 | 3,377,711 |
| 2026-05-27 | 82.550 | 82.550 | 74.360 | 75.760 | 75.760 | 5,214,932 |
| 2026-05-26 | 84.180 | 87.630 | 81.000 | 83.270 | 83.270 | 4,580,806 |
| 2026-05-25 | 120.30 | 123.00 | 114.77 | 117.90 | 83.714 | 4,789,686 |
| 2026-05-22 | 112.36 | 121.95 | 112.36 | 120.01 | 85.213 | 6,779,713 |
| 2026-05-21 | 121.88 | 125.65 | 111.07 | 111.70 | 79.312 | 10,509,881 |
| 2026-05-20 | 110.36 | 117.00 | 110.36 | 115.69 | 82.145 | 3,893,475 |
| 2026-05-19 | 115.91 | 116.10 | 109.92 | 111.52 | 79.184 | 5,764,563 |
| 2026-05-18 | 118.11 | 120.17 | 115.00 | 116.16 | 82.479 | 3,347,243 |
| 2026-05-15 | 121.80 | 122.88 | 117.50 | 118.99 | 84.488 | 4,614,300 |
| 2026-05-14 | 124.00 | 126.18 | 121.69 | 122.00 | 86.626 | 4,508,009 |
| 2026-05-13 | 122.37 | 125.27 | 118.92 | 123.30 | 87.549 | 4,944,108 |
| 2026-05-12 | 130.12 | 134.00 | 122.22 | 123.65 | 87.797 | 7,902,974 |
| 2026-05-11 | 138.01 | 141.00 | 130.58 | 133.11 | 94.514 | 8,358,897 |
| 2026-05-08 | 125.98 | 138.00 | 125.02 | 131.48 | 93.357 | 6,080,466 |
| 2026-05-07 | 118.00 | 129.99 | 117.11 | 125.90 | 89.395 | 5,112,742 |
| 2026-05-06 | 119.99 | 123.88 | 116.50 | 117.90 | 83.714 | 5,052,469 |
| 2026-04-30 | 106.21 | 116.31 | 106.02 | 113.30 | 80.448 | 5,324,462 |
| 2026-04-29 | 105.16 | 109.90 | 104.60 | 106.80 | 75.833 | 2,958,094 |
| 2026-04-28 | 106.32 | 111.90 | 106.02 | 107.74 | 76.500 | 3,730,284 |
| 2026-04-27 | 108.90 | 111.50 | 105.48 | 107.10 | 76.046 | 3,331,658 |
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.