Guangdong Hongjing Optoelectronic Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 130.00 | 142.98 | 127.49 | 142.98 | 71.776 | 8,976,255 |
| 2025-04-25 | 118.80 | 123.30 | 118.16 | 119.15 | 59.813 | 3,734,383 |
| 2025-04-24 | 117.00 | 119.11 | 114.10 | 119.11 | 59.793 | 4,136,784 |
| 2025-04-23 | 119.85 | 123.80 | 116.63 | 117.93 | 59.201 | 5,092,332 |
| 2025-04-22 | 108.44 | 122.99 | 107.68 | 117.50 | 58.985 | 7,673,574 |
| 2025-04-21 | 104.00 | 108.86 | 104.00 | 108.50 | 54.467 | 4,438,220 |
| 2025-04-18 | 102.10 | 107.49 | 99.850 | 105.05 | 52.735 | 4,394,757 |
| 2025-04-17 | 102.02 | 104.21 | 102.02 | 102.46 | 51.435 | 1,968,046 |
| 2025-04-16 | 103.00 | 105.55 | 101.67 | 103.65 | 52.032 | 2,930,390 |
| 2025-04-15 | 105.00 | 106.88 | 103.01 | 103.97 | 52.193 | 3,173,678 |
| 2025-04-14 | 107.03 | 108.46 | 103.71 | 106.14 | 53.282 | 4,459,263 |
| 2025-04-11 | 101.02 | 109.18 | 101.02 | 106.50 | 53.463 | 4,666,638 |
| 2025-04-10 | 104.47 | 109.20 | 103.38 | 103.90 | 52.158 | 5,802,636 |
| 2025-04-09 | 98.050 | 103.73 | 95.030 | 100.98 | 50.692 | 5,003,143 |
| 2025-04-08 | 101.20 | 104.89 | 99.040 | 101.00 | 50.702 | 4,839,494 |
| 2025-04-07 | 112.00 | 114.80 | 98.660 | 98.890 | 49.643 | 7,668,287 |
| 2025-04-03 | 124.01 | 125.77 | 120.59 | 123.33 | 61.912 | 6,542,106 |
| 2025-04-02 | 122.74 | 128.78 | 121.51 | 127.00 | 63.754 | 7,903,646 |
| 2025-04-01 | 115.80 | 127.78 | 115.10 | 126.07 | 63.287 | 10,385,786 |
| 2025-03-31 | 115.97 | 119.60 | 115.05 | 117.01 | 58.739 | 6,220,217 |
| 2025-03-28 | 120.31 | 122.91 | 115.80 | 116.00 | 58.232 | 5,767,869 |
| 2025-03-27 | 118.50 | 122.86 | 116.30 | 121.00 | 60.742 | 6,581,296 |
| 2025-03-26 | 125.00 | 125.89 | 120.60 | 121.00 | 60.742 | 6,746,340 |
| 2025-03-25 | 137.00 | 138.91 | 120.00 | 120.72 | 60.601 | 11,464,922 |
| 2025-03-24 | 132.92 | 141.86 | 132.88 | 138.93 | 69.743 | 9,626,185 |
| 2025-03-21 | 133.51 | 137.59 | 129.53 | 135.90 | 68.222 | 10,622,714 |
| 2025-03-20 | 144.00 | 153.50 | 137.80 | 138.69 | 69.622 | 13,186,010 |
| 2025-03-19 | 145.00 | 151.98 | 143.00 | 147.66 | 74.125 | 15,773,508 |
| 2025-03-18 | 130.00 | 168.89 | 127.50 | 160.07 | 80.355 | 23,367,315 |
← NewerPage 7 of 7 · 389 trading days
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.