Guangdong Hongjing Optoelectronic Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 93.110 | 94.880 | 92.820 | 94.390 | 67.021 | 1,574,766 |
| 2025-10-24 | 93.400 | 93.890 | 92.200 | 92.950 | 65.999 | 1,241,161 |
| 2025-10-23 | 91.710 | 93.460 | 91.100 | 93.350 | 66.283 | 1,243,702 |
| 2025-10-22 | 93.010 | 94.990 | 92.700 | 92.940 | 65.992 | 2,432,547 |
| 2025-10-21 | 88.770 | 91.650 | 88.050 | 91.300 | 64.827 | 1,145,558 |
| 2025-10-20 | 87.900 | 88.870 | 87.300 | 88.840 | 63.080 | 704,025 |
| 2025-10-17 | 90.610 | 90.630 | 86.980 | 86.980 | 61.760 | 1,212,007 |
| 2025-10-16 | 90.610 | 91.800 | 90.200 | 90.640 | 64.359 | 779,875 |
| 2025-10-15 | 90.510 | 91.100 | 89.110 | 91.020 | 64.628 | 864,623 |
| 2025-10-14 | 93.300 | 93.800 | 89.600 | 90.130 | 63.996 | 1,259,487 |
| 2025-10-13 | 89.500 | 92.860 | 88.970 | 92.270 | 65.516 | 1,319,586 |
| 2025-10-10 | 94.460 | 94.800 | 92.920 | 93.890 | 66.666 | 1,094,347 |
| 2025-10-09 | 93.570 | 95.260 | 93.450 | 94.900 | 67.383 | 1,433,689 |
| 2025-09-30 | 93.750 | 93.750 | 92.300 | 93.340 | 66.276 | 1,347,931 |
| 2025-09-29 | 93.150 | 93.830 | 91.760 | 92.880 | 65.949 | 1,419,010 |
| 2025-09-26 | 96.740 | 96.740 | 93.000 | 93.150 | 66.141 | 2,249,665 |
| 2025-09-25 | 99.020 | 100.23 | 97.340 | 97.410 | 69.166 | 2,021,657 |
| 2025-09-24 | 97.380 | 99.050 | 96.680 | 98.980 | 70.280 | 2,160,147 |
| 2025-09-23 | 101.77 | 101.81 | 97.310 | 98.760 | 70.124 | 2,510,685 |
| 2025-09-22 | 100.00 | 102.00 | 97.820 | 101.76 | 72.254 | 3,420,001 |
| 2025-09-19 | 95.710 | 100.49 | 95.000 | 100.33 | 71.239 | 4,614,859 |
| 2025-09-18 | 95.500 | 99.000 | 94.940 | 95.810 | 68.029 | 3,503,050 |
| 2025-09-17 | 95.010 | 99.000 | 94.710 | 97.230 | 69.038 | 2,426,227 |
| 2025-09-16 | 94.030 | 95.520 | 94.010 | 95.210 | 67.603 | 1,359,166 |
| 2025-09-15 | 95.210 | 95.980 | 94.000 | 94.710 | 67.248 | 1,606,324 |
| 2025-09-12 | 97.000 | 97.100 | 94.880 | 96.130 | 68.257 | 1,920,039 |
| 2025-09-11 | 95.290 | 97.940 | 94.500 | 97.110 | 68.953 | 1,959,634 |
| 2025-09-10 | 94.380 | 96.300 | 93.960 | 95.310 | 67.674 | 1,074,372 |
| 2025-09-09 | 96.240 | 96.240 | 93.350 | 94.590 | 67.163 | 1,469,159 |
| 2025-09-08 | 96.190 | 96.710 | 94.690 | 96.100 | 68.235 | 1,466,911 |
| 2025-09-05 | 92.860 | 95.590 | 92.500 | 95.590 | 67.873 | 1,742,555 |
| 2025-09-04 | 94.760 | 95.750 | 91.270 | 92.570 | 65.729 | 1,991,335 |
| 2025-09-03 | 98.870 | 99.520 | 94.750 | 94.750 | 67.277 | 2,391,520 |
| 2025-09-02 | 101.00 | 103.29 | 99.000 | 99.040 | 70.323 | 2,784,890 |
| 2025-09-01 | 102.00 | 102.66 | 101.01 | 101.43 | 72.020 | 2,085,260 |
| 2025-08-29 | 105.08 | 105.16 | 101.83 | 102.78 | 72.978 | 3,713,314 |
| 2025-08-28 | 102.23 | 107.58 | 101.51 | 106.86 | 75.875 | 5,560,218 |
| 2025-08-27 | 102.22 | 106.00 | 101.01 | 103.50 | 73.490 | 4,774,887 |
| 2025-08-26 | 103.70 | 104.40 | 102.31 | 103.08 | 73.192 | 2,378,700 |
| 2025-08-25 | 104.00 | 106.38 | 103.10 | 104.37 | 74.107 | 3,526,380 |
| 2025-08-22 | 102.05 | 104.49 | 101.38 | 103.80 | 73.703 | 2,982,375 |
| 2025-08-21 | 105.95 | 106.50 | 102.10 | 103.00 | 73.135 | 4,179,617 |
| 2025-08-20 | 105.00 | 109.18 | 102.30 | 107.00 | 75.975 | 5,361,617 |
| 2025-08-19 | 113.35 | 113.72 | 107.00 | 107.29 | 76.181 | 8,863,724 |
| 2025-08-18 | 104.84 | 120.59 | 102.00 | 118.90 | 84.424 | 10,347,016 |
| 2025-08-15 | 100.00 | 105.00 | 95.000 | 102.20 | 72.567 | 9,273,313 |
| 2025-08-14 | 92.910 | 95.250 | 91.810 | 92.420 | 65.622 | 3,551,611 |
| 2025-08-13 | 91.450 | 93.800 | 90.380 | 92.900 | 65.963 | 4,141,702 |
| 2025-08-12 | 91.700 | 91.700 | 89.510 | 90.710 | 64.408 | 2,373,376 |
| 2025-08-11 | 88.480 | 91.490 | 88.010 | 90.340 | 64.146 | 2,901,544 |
| 2025-08-08 | 90.600 | 90.600 | 88.460 | 88.480 | 62.825 | 1,770,763 |
| 2025-08-07 | 91.370 | 91.390 | 90.010 | 90.300 | 64.117 | 2,592,741 |
| 2025-08-06 | 87.880 | 92.390 | 87.120 | 91.390 | 64.891 | 3,966,044 |
| 2025-08-05 | 86.900 | 88.140 | 86.510 | 88.040 | 62.512 | 1,621,944 |
| 2025-08-04 | 85.960 | 87.200 | 85.300 | 86.970 | 61.753 | 1,109,976 |
| 2025-08-01 | 87.300 | 88.100 | 85.900 | 86.300 | 61.277 | 1,889,288 |
| 2025-07-31 | 89.750 | 90.350 | 87.350 | 87.540 | 62.157 | 3,086,426 |
| 2025-07-30 | 89.900 | 91.140 | 89.000 | 90.450 | 64.224 | 3,063,693 |
| 2025-07-29 | 88.180 | 91.490 | 88.180 | 90.700 | 64.401 | 4,667,535 |
| 2025-07-28 | 89.640 | 89.750 | 87.290 | 88.190 | 62.619 | 3,083,853 |
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.