Guangdong Hongjing Optoelectronic Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	89.710	92.470	89.510	91.990	65.317	1,310,476
2026-01-20	92.150	92.480	89.530	90.110	63.982	1,402,011
2026-01-19	93.470	93.500	91.700	92.150	65.431	1,218,194
2026-01-16	92.470	93.990	91.670	93.470	66.368	1,465,913
2026-01-15	92.000	93.180	90.880	92.340	65.566	1,261,329
2026-01-14	91.400	94.790	91.350	92.500	65.679	2,091,509
2026-01-13	93.800	94.450	91.020	91.390	64.891	2,198,744
2026-01-12	90.610	95.580	88.770	94.560	67.142	3,859,868
2026-01-09	89.240	90.300	88.750	90.300	64.117	1,544,716
2026-01-08	88.800	89.880	88.750	89.600	63.620	1,278,430
2026-01-07	88.970	89.970	88.680	89.250	63.372	1,370,773
2026-01-06	89.370	90.300	88.290	89.450	63.514	1,859,804
2026-01-05	86.790	88.500	86.790	88.500	62.839	1,484,821
2025-12-31	85.950	87.460	85.180	87.020	61.788	1,386,365
2025-12-30	85.670	86.180	85.100	85.950	61.028	754,387
2025-12-29	85.650	86.100	85.210	85.700	60.851	713,794
2025-12-26	87.080	87.180	85.660	85.810	60.929	973,180
2025-12-25	86.710	87.230	86.000	87.080	61.831	890,155
2025-12-24	86.630	87.880	86.230	86.800	61.632	1,170,832
2025-12-23	86.680	88.000	86.100	86.580	61.476	1,436,020
2025-12-22	88.050	88.720	86.860	87.130	61.866	1,763,534
2025-12-19	84.130	90.000	84.130	88.020	62.498	2,548,898
2025-12-18	84.120	85.260	84.020	84.290	59.850	852,553
2025-12-17	84.950	85.450	83.600	85.000	60.354	1,432,710
2025-12-16	82.900	85.500	82.660	85.000	60.354	1,751,858
2025-12-15	83.490	84.800	82.660	82.660	58.692	842,774
2025-12-12	81.770	84.030	81.520	83.800	59.502	1,034,082
2025-12-11	83.000	83.330	81.720	81.760	58.053	764,414
2025-12-10	82.930	83.140	81.880	83.100	59.005	872,435
2025-12-09	84.190	84.950	82.730	82.930	58.884	972,371
2025-12-08	84.010	84.620	83.400	84.290	59.850	875,709
2025-12-05	84.310	84.550	80.950	83.980	59.630	1,060,332
2025-12-04	84.470	84.980	83.200	84.310	59.864	619,090
2025-12-03	86.050	87.000	84.500	84.850	60.247	709,994
2025-12-02	85.750	87.580	85.620	86.040	61.092	838,196
2025-12-01	85.040	86.600	84.330	86.170	61.185	847,371
2025-11-28	85.110	85.390	84.260	85.010	60.361	624,205
2025-11-27	84.160	87.000	83.620	85.280	60.553	1,164,347
2025-11-26	83.720	84.830	83.480	83.550	59.324	474,351
2025-11-25	84.980	84.980	83.330	83.920	59.587	561,818
2025-11-24	82.160	84.960	82.160	83.250	59.111	761,433
2025-11-21	83.080	83.400	80.790	81.840	58.110	928,257
2025-11-20	85.580	86.300	83.700	83.800	59.502	644,473
2025-11-19	86.170	86.600	85.260	85.370	60.617	715,566
2025-11-18	87.500	87.500	85.810	86.100	61.135	913,028
2025-11-17	87.500	89.000	86.710	87.660	62.243	1,139,573
2025-11-14	88.900	91.990	88.900	89.520	63.563	1,694,384
2025-11-13	89.050	89.400	88.180	88.270	62.676	873,773
2025-11-12	89.060	89.260	88.020	89.050	63.230	567,558
2025-11-11	89.540	90.150	88.530	89.060	63.237	767,652
2025-11-10	89.020	89.600	88.640	89.330	63.428	673,881
2025-11-07	90.310	90.750	88.900	89.020	63.208	888,104
2025-11-06	91.500	91.850	90.600	90.750	64.437	738,756
2025-11-05	89.000	93.690	88.760	91.570	65.019	1,555,363
2025-11-04	92.230	92.360	89.000	90.280	64.103	1,129,742
2025-11-03	93.950	93.950	91.500	92.230	65.488	1,292,093
2025-10-31	93.820	95.180	92.230	93.900	66.673	1,542,459
2025-10-30	94.810	95.360	92.810	93.800	66.602	1,824,313
2025-10-29	94.010	94.870	92.680	94.780	67.298	1,389,509
2025-10-28	94.000	95.360	93.510	94.400	67.028	1,224,564

← NewerPage 4 of 7 · 389 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.