Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	11.960	12.180	11.860	12.000	11.651	1,029,500
2024-08-08	11.800	12.140	11.800	11.960	11.612	690,500
2024-08-07	11.560	11.820	11.440	11.800	11.457	899,000
2024-08-06	10.780	11.580	10.760	11.560	11.224	728,500
2024-08-05	11.480	11.540	10.700	10.740	10.428	615,500
2024-08-02	11.500	11.580	11.400	11.480	11.146	488,000
2024-08-01	11.740	11.740	10.960	11.500	11.166	890,000
2024-07-31	11.440	11.780	11.360	11.740	11.399	616,500
2024-07-30	11.320	11.440	11.140	11.440	11.107	548,000
2024-07-29	11.200	11.500	11.160	11.320	10.991	655,000
2024-07-26	11.300	11.500	11.080	11.200	10.874	619,000
2024-07-25	12.160	12.160	11.080	11.300	10.971	1,123,000
2024-07-24	12.240	12.360	12.060	12.160	11.806	577,000
2024-07-23	12.200	12.360	12.140	12.240	11.884	592,500
2024-07-22	12.080	12.240	11.940	12.200	11.845	1,045,000
2024-07-19	11.840	12.360	11.520	11.980	11.632	880,500
2024-07-18	11.920	11.980	11.840	11.840	11.496	689,000
2024-07-17	12.020	12.120	11.900	11.920	11.573	430,000
2024-07-16	12.000	12.080	11.820	12.020	11.671	591,000
2024-07-15	11.660	12.080	11.620	12.000	11.651	607,500
2024-07-12	11.700	11.780	11.560	11.660	11.321	577,500
2024-07-11	11.600	11.720	11.500	11.700	11.360	497,000
2024-07-10	11.760	11.760	11.420	11.600	11.263	607,000
2024-07-09	11.760	11.800	11.540	11.800	11.457	508,500
2024-07-08	11.600	11.820	11.340	11.820	11.476	688,500
2024-07-05	12.200	12.220	11.420	11.600	11.263	898,000
2024-07-04	12.140	12.200	12.000	12.200	11.845	561,000
2024-07-03	12.240	12.300	12.080	12.140	11.787	539,000
2024-07-02	12.300	12.300	12.020	12.240	11.884	512,500
2024-06-28	12.020	12.440	12.020	12.360	12.001	538,500
2024-06-27	12.380	12.440	11.860	12.020	11.671	617,000
2024-06-26	12.060	12.380	11.900	12.380	12.020	709,000
2024-06-25	12.000	12.240	11.840	12.060	11.709	650,000
2024-06-24	12.660	12.720	11.940	12.100	11.748	867,500
2024-06-21	12.520	12.720	12.380	12.660	12.292	657,500
2024-06-20	12.480	12.660	12.360	12.520	12.156	515,000
2024-06-19	12.060	12.560	11.740	12.480	12.117	1,042,000
2024-06-18	12.000	12.160	11.800	12.120	11.768	911,000
2024-06-17	11.740	12.220	11.640	12.040	11.690	880,000
2024-06-14	11.300	11.880	11.300	11.740	11.399	848,500
2024-06-13	11.380	11.440	11.240	11.360	11.030	657,000
2024-06-12	11.180	11.380	11.080	11.380	11.049	640,500
2024-06-11	11.000	11.500	11.000	11.400	10.855	947,000
2024-06-07	11.040	11.100	10.820	11.080	10.550	632,500
2024-06-06	10.900	11.160	10.780	11.040	10.512	672,000
2024-06-05	10.820	10.920	10.640	10.900	10.379	4,715,500
2024-06-04	10.740	11.160	10.740	10.880	10.360	839,000
2024-06-03	11.100	11.360	10.540	10.800	10.284	1,118,500
2024-05-31	10.500	11.280	10.500	11.100	10.569	1,050,500
2024-05-30	10.200	10.720	10.200	10.500	9.998	702,500
2024-05-29	10.080	10.280	10.020	10.200	9.712	650,500
2024-05-28	9.820	10.160	9.800	10.140	9.655	764,000
2024-05-27	9.490	9.860	9.360	9.850	9.379	1,630,500
2024-05-24	8.970	9.660	8.910	9.420	8.970	1,593,000
2024-05-23	8.980	8.990	8.780	8.970	8.541	666,500
2024-05-22	8.770	8.990	8.770	8.980	8.551	1,112,500
2024-05-21	8.850	8.970	8.700	8.770	8.351	803,000
2024-05-20	8.880	8.940	8.840	8.850	8.427	642,500
2024-05-17	9.000	9.050	8.710	8.900	8.475	914,500
2024-05-16	9.000	9.140	8.960	9.000	8.570	916,500

← NewerPage 10 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2320 HKD
2026-06-15	0.2299 HKD
2025-09-11	0.1650 HKD
2025-06-20	0.1748 HKD
2024-09-12	0.1320 HKD
2024-06-12	0.2200 HKD
2023-06-16	0.1650 HKD
2022-06-16	0.0998 HKD

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