Guangdong Hongjing Optoelectronic Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 87.880 | 90.450 | 86.500 | 89.280 | 63.393 | 3,944,172 |
| 2025-07-24 | 85.990 | 87.510 | 85.860 | 86.900 | 61.703 | 2,397,222 |
| 2025-07-23 | 86.900 | 87.120 | 85.530 | 85.640 | 60.808 | 1,949,442 |
| 2025-07-22 | 87.000 | 88.860 | 86.280 | 87.020 | 61.788 | 2,130,406 |
| 2025-07-21 | 87.150 | 87.170 | 86.120 | 87.000 | 61.774 | 1,633,082 |
| 2025-07-18 | 86.000 | 87.900 | 85.610 | 87.170 | 61.895 | 2,622,025 |
| 2025-07-17 | 84.800 | 86.200 | 84.800 | 85.780 | 60.908 | 1,526,730 |
| 2025-07-16 | 85.200 | 86.090 | 84.510 | 85.090 | 60.418 | 1,556,683 |
| 2025-07-15 | 85.670 | 86.190 | 84.280 | 85.410 | 60.645 | 1,902,524 |
| 2025-07-14 | 87.190 | 87.300 | 85.460 | 85.650 | 60.815 | 2,192,763 |
| 2025-07-11 | 87.720 | 87.800 | 86.010 | 87.300 | 61.987 | 2,647,715 |
| 2025-07-10 | 86.900 | 88.900 | 85.730 | 88.170 | 62.605 | 4,187,566 |
| 2025-07-09 | 83.880 | 89.220 | 83.680 | 86.920 | 61.717 | 6,271,317 |
| 2025-07-08 | 82.600 | 84.000 | 82.500 | 83.590 | 59.353 | 2,150,403 |
| 2025-07-07 | 82.500 | 82.890 | 81.880 | 82.630 | 58.671 | 1,304,514 |
| 2025-07-04 | 83.700 | 83.850 | 81.930 | 82.790 | 58.785 | 2,035,545 |
| 2025-07-03 | 82.290 | 84.840 | 82.010 | 83.880 | 59.559 | 2,465,427 |
| 2025-07-02 | 84.020 | 84.390 | 81.800 | 82.320 | 58.451 | 2,774,778 |
| 2025-07-01 | 84.000 | 85.460 | 83.520 | 84.450 | 59.963 | 2,722,891 |
| 2025-06-30 | 83.360 | 84.250 | 83.000 | 84.000 | 59.644 | 2,268,665 |
| 2025-06-27 | 82.680 | 84.140 | 82.210 | 83.660 | 59.402 | 2,394,912 |
| 2025-06-26 | 83.990 | 84.540 | 82.480 | 82.510 | 58.586 | 2,935,890 |
| 2025-06-25 | 83.510 | 83.790 | 81.900 | 83.600 | 59.360 | 2,387,825 |
| 2025-06-24 | 81.790 | 83.480 | 81.790 | 83.120 | 59.019 | 2,335,982 |
| 2025-06-23 | 79.960 | 81.250 | 79.510 | 80.870 | 57.421 | 1,900,468 |
| 2025-06-20 | 82.880 | 84.170 | 80.880 | 80.880 | 57.429 | 2,459,821 |
| 2025-06-19 | 85.000 | 86.150 | 82.700 | 82.950 | 58.898 | 3,426,076 |
| 2025-06-18 | 82.550 | 87.880 | 82.540 | 86.000 | 61.064 | 5,158,133 |
| 2025-06-17 | 85.880 | 85.900 | 82.570 | 83.100 | 59.005 | 3,824,612 |
| 2025-06-16 | 85.150 | 86.130 | 84.720 | 86.130 | 61.156 | 2,702,150 |
| 2025-06-13 | 88.390 | 89.000 | 85.530 | 85.870 | 60.972 | 4,138,779 |
| 2025-06-12 | 90.330 | 91.880 | 89.220 | 89.470 | 63.528 | 4,386,843 |
| 2025-06-11 | 100.98 | 100.98 | 91.010 | 91.590 | 65.033 | 7,046,716 |
| 2025-06-10 | 102.05 | 105.00 | 97.900 | 101.99 | 72.418 | 6,225,694 |
| 2025-06-09 | 95.200 | 101.50 | 95.200 | 100.35 | 71.253 | 4,846,932 |
| 2025-06-06 | 93.070 | 96.280 | 91.660 | 95.470 | 67.788 | 4,042,238 |
| 2025-06-05 | 92.740 | 94.590 | 89.860 | 93.550 | 66.425 | 3,687,944 |
| 2025-06-04 | 92.110 | 93.900 | 91.560 | 92.590 | 65.743 | 2,661,689 |
| 2025-06-03 | 94.000 | 96.680 | 92.400 | 92.430 | 65.630 | 4,152,187 |
| 2025-05-30 | 105.50 | 105.90 | 97.100 | 97.100 | 68.945 | 5,560,669 |
| 2025-05-29 | 104.00 | 108.50 | 100.38 | 106.41 | 75.556 | 6,184,454 |
| 2025-05-28 | 102.53 | 106.68 | 101.55 | 104.50 | 74.200 | 4,360,445 |
| 2025-05-27 | 147.80 | 152.50 | 142.66 | 146.99 | 73.789 | 5,846,626 |
| 2025-05-26 | 147.50 | 148.45 | 143.26 | 145.90 | 73.242 | 5,312,444 |
| 2025-05-23 | 136.30 | 152.82 | 136.02 | 147.50 | 74.045 | 8,635,913 |
| 2025-05-22 | 144.00 | 144.49 | 135.00 | 135.62 | 68.081 | 5,023,468 |
| 2025-05-21 | 143.01 | 144.30 | 138.90 | 141.02 | 70.792 | 4,354,248 |
| 2025-05-20 | 133.01 | 147.60 | 133.01 | 144.72 | 72.649 | 7,198,303 |
| 2025-05-19 | 132.00 | 135.60 | 129.11 | 133.97 | 67.253 | 2,913,490 |
| 2025-05-16 | 130.53 | 135.59 | 130.00 | 133.74 | 67.138 | 3,655,487 |
| 2025-05-15 | 130.00 | 133.32 | 128.00 | 131.58 | 66.053 | 3,273,513 |
| 2025-05-14 | 134.30 | 135.99 | 129.24 | 129.88 | 65.200 | 4,283,086 |
| 2025-05-13 | 138.01 | 144.00 | 134.20 | 134.28 | 67.409 | 5,398,108 |
| 2025-05-12 | 140.95 | 140.95 | 134.20 | 137.80 | 69.176 | 5,302,634 |
| 2025-05-09 | 134.96 | 136.97 | 130.31 | 131.03 | 65.777 | 4,368,787 |
| 2025-05-08 | 134.60 | 138.49 | 133.89 | 135.60 | 68.071 | 3,547,273 |
| 2025-05-07 | 140.99 | 141.99 | 134.10 | 136.70 | 68.623 | 6,242,046 |
| 2025-05-06 | 136.08 | 141.77 | 136.08 | 141.43 | 70.998 | 6,228,604 |
| 2025-04-30 | 141.56 | 150.01 | 137.60 | 139.32 | 69.939 | 7,806,289 |
| 2025-04-29 | 141.56 | 148.00 | 135.35 | 142.87 | 71.721 | 9,157,990 |
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.