Hengtong Optic Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.100	16.150	15.740	15.790	15.790	55,690,863
2025-07-24	15.840	15.930	15.810	15.890	15.890	37,718,120
2025-07-23	16.150	16.160	15.800	15.850	15.850	55,014,716
2025-07-22	15.900	16.160	15.800	16.100	16.100	62,312,616
2025-07-21	15.790	15.900	15.730	15.870	15.870	40,546,116
2025-07-18	15.880	15.950	15.640	15.710	15.710	44,385,425
2025-07-17	15.350	16.030	15.330	15.810	15.810	93,022,965
2025-07-16	15.520	15.600	15.330	15.360	15.360	33,626,940
2025-07-15	15.380	15.610	15.330	15.480	15.480	46,601,204
2025-07-14	15.400	15.490	15.300	15.340	15.340	30,163,725
2025-07-11	15.400	15.550	15.360	15.400	15.400	36,173,029
2025-07-10	15.410	15.520	15.370	15.440	15.440	23,678,540
2025-07-09	15.660	15.710	15.420	15.450	15.450	30,926,275
2025-07-08	15.160	15.800	15.160	15.700	15.700	65,632,667
2025-07-07	15.380	15.410	15.140	15.180	15.180	39,303,165
2025-07-04	15.790	15.820	15.380	15.410	15.410	61,387,640
2025-07-03	15.370	15.890	15.370	15.780	15.780	70,948,505
2025-07-02	15.550	15.700	15.370	15.400	15.400	71,643,760
2025-07-01	15.250	15.280	15.150	15.250	15.250	22,559,040
2025-06-30	15.140	15.360	15.100	15.300	15.300	35,706,894
2025-06-27	15.220	15.250	15.090	15.140	15.140	28,164,536
2025-06-26	15.290	15.490	15.200	15.310	15.310	35,230,225
2025-06-25	15.090	15.270	15.030	15.240	15.240	29,147,068
2025-06-24	14.820	15.100	14.800	15.090	15.090	26,655,901
2025-06-23	14.700	14.810	14.610	14.760	14.760	18,698,850
2025-06-20	14.820	14.930	14.690	14.710	14.710	19,178,020
2025-06-19	15.020	15.110	14.800	14.820	14.820	22,119,483
2025-06-18	15.010	15.130	14.940	15.040	15.040	19,407,704
2025-06-17	15.190	15.200	14.960	15.000	15.000	19,516,028
2025-06-16	14.790	15.270	14.780	15.150	15.150	34,743,096
2025-06-13	15.210	15.280	14.840	14.870	14.870	44,389,800
2025-06-12	15.320	15.500	15.240	15.280	15.280	28,425,069
2025-06-11	15.250	15.410	15.200	15.370	15.370	25,865,158
2025-06-10	15.390	15.390	15.100	15.230	15.230	25,116,310
2025-06-09	15.360	15.460	15.270	15.390	15.390	30,850,156
2025-06-06	15.250	15.450	15.150	15.360	15.360	27,013,684
2025-06-05	15.150	15.290	15.080	15.250	15.250	20,393,245
2025-06-04	15.110	15.250	15.090	15.160	15.160	22,486,965
2025-06-03	15.010	15.180	14.940	15.030	15.030	20,552,105
2025-05-30	15.300	15.300	15.000	15.000	15.000	24,966,820
2025-05-29	15.100	15.360	15.080	15.310	15.310	29,219,970
2025-05-28	14.930	15.160	14.920	15.130	15.130	26,018,885
2025-05-27	14.900	14.960	14.780	14.920	14.920	19,769,878
2025-05-26	14.820	14.950	14.820	14.910	14.910	21,967,251
2025-05-23	15.050	15.160	14.840	14.880	14.880	29,523,134
2025-05-22	15.110	15.220	15.030	15.040	15.040	25,165,160
2025-05-21	15.300	15.370	15.150	15.180	15.180	23,195,254
2025-05-20	15.260	15.380	15.160	15.350	15.350	21,985,160
2025-05-19	15.350	15.360	15.140	15.290	15.290	24,724,796
2025-05-16	15.370	15.490	15.330	15.360	15.360	21,524,453
2025-05-15	15.820	15.830	15.370	15.390	15.390	33,759,001
2025-05-14	15.850	16.040	15.690	15.870	15.870	27,280,014
2025-05-13	16.150	16.170	15.800	15.850	15.850	31,806,391
2025-05-12	15.760	15.980	15.750	15.940	15.940	30,920,586
2025-05-09	15.880	15.880	15.570	15.690	15.690	31,373,843
2025-05-08	15.770	15.940	15.680	15.900	15.900	30,605,912
2025-05-07	15.950	15.990	15.680	15.770	15.770	34,070,747
2025-05-06	15.540	15.850	15.530	15.770	15.770	34,983,429
2025-04-30	15.610	15.620	15.400	15.410	15.410	32,727,957
2025-04-29	15.550	15.660	15.400	15.540	15.540	22,692,139

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0800 CNY
2022-07-08	0.0700 CNY
2021-07-22	0.0600 CNY
2020-06-29	0.0800 CNY
2019-06-11	0.1500 CNY

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