Guangdong Hongjing Optoelectronic Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	109.00	109.60	105.18	107.55	76.365	3,775,847
2026-04-23	111.57	113.93	106.18	110.65	78.567	8,235,872
2026-04-22	107.33	111.95	107.33	111.63	79.262	6,631,863
2026-04-21	106.74	108.98	104.30	106.96	75.946	4,389,660
2026-04-20	106.01	110.08	104.01	107.80	76.543	7,689,119
2026-04-17	103.48	110.80	102.18	108.88	77.310	8,563,207
2026-04-16	99.250	104.74	97.530	102.55	72.815	6,618,949
2026-04-15	95.650	104.09	94.800	99.850	70.898	7,325,894
2026-04-14	97.120	97.680	94.580	94.980	67.440	2,979,073
2026-04-13	96.450	97.930	95.840	96.490	68.512	3,022,443
2026-04-10	97.560	98.900	96.500	97.420	69.173	3,084,759
2026-04-09	98.960	101.65	97.100	97.390	69.151	4,790,417
2026-04-08	92.880	102.97	92.880	100.80	71.573	9,158,688
2026-04-07	83.890	92.880	83.260	89.400	63.478	5,060,606
2026-04-03	85.350	85.820	83.680	83.890	59.566	1,830,818
2026-04-02	90.580	91.600	84.680	84.970	60.333	4,436,884
2026-04-01	90.000	92.780	89.900	90.570	64.309	2,783,875
2026-03-31	92.050	93.320	88.000	88.330	62.718	3,528,880
2026-03-30	89.480	95.870	89.250	92.420	65.622	3,695,735
2026-03-27	95.000	98.000	92.300	92.510	65.686	3,554,965
2026-03-26	98.810	98.810	94.500	95.900	68.093	3,051,671
2026-03-25	97.600	99.500	95.820	98.440	69.897	4,241,631
2026-03-24	90.590	98.200	88.660	97.500	69.229	4,691,278
2026-03-23	96.200	97.960	88.880	89.700	63.691	3,536,323
2026-03-20	95.580	101.11	95.520	97.500	69.229	3,495,321
2026-03-19	95.900	98.200	93.850	96.160	68.278	2,903,439
2026-03-18	94.660	98.580	94.380	97.540	69.258	3,594,440
2026-03-17	98.010	98.100	94.540	94.580	67.156	2,360,662
2026-03-16	95.710	101.50	95.060	99.090	70.358	5,304,714
2026-03-13	97.510	98.520	93.700	97.300	69.087	4,271,766
2026-03-12	97.010	99.960	96.010	99.400	70.579	3,287,932
2026-03-11	97.000	100.68	96.510	98.250	69.762	5,106,705
2026-03-10	92.070	97.870	91.080	97.480	69.215	5,316,181
2026-03-09	92.420	92.420	89.490	91.100	64.685	2,158,372
2026-03-06	90.000	95.620	88.800	93.820	66.616	4,262,788
2026-03-05	85.450	92.000	85.450	91.500	64.969	3,589,188
2026-03-04	83.020	86.600	82.050	84.560	60.041	1,246,968
2026-03-03	90.000	91.310	86.090	86.180	61.192	1,969,124
2026-03-02	88.000	88.870	86.000	86.180	61.192	1,000,225
2026-02-27	88.850	89.290	88.040	88.870	63.102	687,344
2026-02-26	87.800	89.420	87.400	89.260	63.379	1,311,087
2026-02-25	87.950	88.280	87.350	87.800	62.342	752,651
2026-02-24	88.230	88.820	87.060	87.950	62.449	704,321
2026-02-13	87.400	88.870	87.350	87.580	62.186	688,175
2026-02-12	87.150	88.500	86.380	87.850	62.378	850,911
2026-02-11	87.170	87.470	86.680	86.840	61.660	432,765
2026-02-10	86.900	87.700	86.840	87.180	61.902	608,608
2026-02-09	86.120	87.450	86.120	86.910	61.710	862,432
2026-02-06	86.010	86.750	85.010	85.700	60.851	712,499
2026-02-05	85.990	86.730	85.410	86.170	61.185	695,410
2026-02-04	86.070	86.990	84.950	85.870	60.972	617,491
2026-02-03	84.770	86.250	84.770	86.070	61.114	714,207
2026-02-02	85.300	86.600	84.450	84.500	59.999	697,680
2026-01-30	86.500	86.600	84.220	86.000	61.064	897,780
2026-01-29	86.550	88.000	85.880	86.690	61.554	1,072,694
2026-01-28	88.220	88.700	86.600	87.040	61.802	967,226
2026-01-27	88.120	88.770	85.900	88.550	62.875	1,214,086
2026-01-26	92.100	92.280	88.180	88.820	63.066	1,605,103
2026-01-23	90.790	92.120	90.790	91.870	65.232	1,103,652
2026-01-22	92.500	92.510	90.720	90.890	64.536	997,837

← NewerPage 3 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.