Hengtong Optic Electric Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	15.460	15.920	15.210	15.890	15.734	62,013,228
2021-11-09	15.500	16.200	15.450	15.610	15.456	72,928,986
2021-11-08	15.610	15.930	15.280	15.440	15.288	73,749,432
2021-11-05	16.140	16.240	15.710	15.770	15.615	94,818,060
2021-11-04	15.350	16.640	15.270	16.280	16.120	156,503,375
2021-11-03	16.000	16.000	15.190	15.360	15.209	103,615,771
2021-11-02	16.090	17.170	15.860	15.990	15.833	175,197,641
2021-11-01	15.460	16.190	15.450	15.940	15.783	175,031,741
2021-10-29	14.820	15.290	14.580	15.200	15.050	83,345,161
2021-10-28	14.450	15.000	14.400	14.720	14.575	79,865,425
2021-10-27	14.560	14.620	14.320	14.430	14.288	34,484,444
2021-10-26	14.490	14.700	14.260	14.620	14.476	52,870,272
2021-10-25	14.400	14.520	14.030	14.450	14.308	34,004,089
2021-10-22	14.280	14.470	14.150	14.370	14.229	35,150,440
2021-10-21	14.640	14.690	14.260	14.330	14.189	49,214,770
2021-10-20	14.390	15.150	14.330	14.710	14.565	78,127,303
2021-10-19	14.880	14.880	14.160	14.320	14.179	67,977,748
2021-10-18	14.650	14.930	14.370	14.620	14.476	54,137,864
2021-10-15	14.600	14.830	14.230	14.580	14.437	64,736,679
2021-10-14	14.520	14.920	14.340	14.490	14.347	48,401,196

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.