Shanghai Conant Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 8.950 | 9.120 | 8.870 | 9.000 | 8.570 | 769,000 |
| 2024-05-13 | 8.970 | 8.990 | 8.830 | 8.960 | 8.532 | 732,000 |
| 2024-05-10 | 9.070 | 9.100 | 8.780 | 8.950 | 8.522 | 814,500 |
| 2024-05-09 | 8.740 | 9.070 | 8.720 | 9.070 | 8.636 | 945,000 |
| 2024-05-08 | 8.910 | 8.910 | 8.690 | 8.740 | 8.322 | 759,500 |
| 2024-05-07 | 9.020 | 9.080 | 8.690 | 8.910 | 8.484 | 761,500 |
| 2024-05-06 | 9.040 | 9.320 | 8.940 | 9.020 | 8.589 | 749,000 |
| 2024-05-03 | 9.170 | 9.230 | 8.900 | 9.040 | 8.608 | 882,000 |
| 2024-05-02 | 8.780 | 9.280 | 8.680 | 9.150 | 8.713 | 1,272,500 |
| 2024-04-30 | 7.930 | 8.780 | 7.870 | 8.780 | 8.360 | 3,788,500 |
| 2024-04-29 | 8.110 | 8.110 | 7.720 | 7.930 | 7.551 | 1,866,500 |
| 2024-04-26 | 8.120 | 8.160 | 8.000 | 8.110 | 7.722 | 815,000 |
| 2024-04-25 | 8.050 | 8.120 | 7.990 | 8.120 | 7.732 | 695,000 |
| 2024-04-24 | 8.000 | 8.130 | 7.990 | 8.080 | 7.694 | 1,041,000 |
| 2024-04-23 | 8.100 | 8.100 | 7.930 | 8.000 | 7.618 | 822,500 |
| 2024-04-22 | 8.150 | 8.150 | 7.920 | 8.040 | 7.656 | 903,500 |
| 2024-04-19 | 8.120 | 8.140 | 8.020 | 8.090 | 7.703 | 681,000 |
| 2024-04-18 | 8.200 | 8.200 | 8.060 | 8.080 | 7.694 | 876,000 |
| 2024-04-17 | 8.100 | 8.200 | 8.080 | 8.180 | 7.789 | 709,000 |
| 2024-04-16 | 8.160 | 8.200 | 7.950 | 8.100 | 7.713 | 968,000 |
| 2024-04-15 | 8.120 | 8.210 | 8.070 | 8.170 | 7.779 | 900,500 |
| 2024-04-12 | 8.160 | 8.220 | 8.090 | 8.140 | 7.751 | 821,500 |
| 2024-04-11 | 8.100 | 8.350 | 8.100 | 8.160 | 7.770 | 871,000 |
| 2024-04-10 | 8.300 | 8.330 | 8.080 | 8.100 | 7.713 | 1,012,500 |
| 2024-04-09 | 8.200 | 8.240 | 8.070 | 8.240 | 7.846 | 881,500 |
| 2024-04-08 | 8.050 | 8.270 | 7.920 | 8.170 | 7.779 | 1,514,500 |
| 2024-04-05 | 8.420 | 8.540 | 7.800 | 8.100 | 7.713 | 1,234,500 |
| 2024-04-03 | 8.380 | 8.420 | 8.240 | 8.420 | 8.017 | 1,069,000 |
| 2024-04-02 | 8.450 | 8.520 | 8.230 | 8.400 | 7.998 | 938,000 |
| 2024-03-28 | 8.600 | 8.640 | 8.370 | 8.510 | 8.103 | 1,009,500 |
| 2024-03-27 | 8.420 | 8.680 | 8.380 | 8.680 | 8.265 | 893,000 |
| 2024-03-26 | 8.500 | 8.580 | 8.280 | 8.480 | 8.075 | 1,069,000 |
| 2024-03-25 | 8.400 | 8.630 | 8.300 | 8.580 | 8.170 | 988,000 |
| 2024-03-22 | 8.300 | 8.470 | 8.300 | 8.400 | 7.998 | 1,039,500 |
| 2024-03-21 | 8.360 | 8.660 | 8.320 | 8.360 | 7.960 | 1,520,000 |
| 2024-03-20 | 8.120 | 8.610 | 8.110 | 8.360 | 7.960 | 1,530,440 |
| 2024-03-19 | 7.530 | 8.210 | 7.530 | 8.160 | 7.770 | 1,722,000 |
| 2024-03-18 | 7.460 | 7.560 | 7.340 | 7.500 | 7.141 | 866,500 |
| 2024-03-15 | 7.500 | 7.540 | 7.250 | 7.460 | 7.103 | 939,500 |
| 2024-03-14 | 7.350 | 7.560 | 7.320 | 7.560 | 7.199 | 894,000 |
| 2024-03-13 | 7.450 | 7.450 | 7.280 | 7.440 | 7.084 | 889,500 |
| 2024-03-12 | 7.400 | 7.450 | 7.300 | 7.430 | 7.075 | 841,500 |
| 2024-03-11 | 7.450 | 7.560 | 7.350 | 7.400 | 7.046 | 799,500 |
| 2024-03-08 | 7.440 | 7.560 | 7.360 | 7.530 | 7.170 | 806,500 |
| 2024-03-07 | 7.500 | 7.550 | 7.320 | 7.460 | 7.103 | 836,000 |
| 2024-03-06 | 7.300 | 7.450 | 7.270 | 7.400 | 7.046 | 1,147,000 |
| 2024-03-05 | 7.320 | 7.470 | 7.230 | 7.350 | 6.999 | 1,631,500 |
| 2024-03-04 | 7.450 | 7.450 | 7.230 | 7.400 | 7.046 | 1,084,500 |
| 2024-03-01 | 7.500 | 7.580 | 7.290 | 7.450 | 7.094 | 964,000 |
| 2024-02-29 | 7.580 | 7.630 | 7.380 | 7.480 | 7.122 | 866,500 |
| 2024-02-28 | 7.600 | 7.600 | 7.400 | 7.540 | 7.180 | 813,500 |
| 2024-02-27 | 7.280 | 7.600 | 7.280 | 7.490 | 7.132 | 1,391,500 |
| 2024-02-26 | 7.200 | 7.410 | 7.200 | 7.320 | 6.970 | 624,500 |
| 2024-02-23 | 7.100 | 7.430 | 7.030 | 7.260 | 6.913 | 1,228,000 |
| 2024-02-22 | 7.640 | 7.730 | 7.000 | 7.150 | 6.808 | 2,372,000 |
| 2024-02-21 | 7.500 | 7.700 | 7.490 | 7.700 | 7.332 | 1,024,500 |
| 2024-02-20 | 7.500 | 7.550 | 7.420 | 7.520 | 7.160 | 946,500 |
| 2024-02-19 | 7.600 | 7.720 | 7.480 | 7.570 | 7.208 | 1,057,500 |
| 2024-02-16 | 7.840 | 7.950 | 7.570 | 7.700 | 7.332 | 1,097,000 |
| 2024-02-15 | 7.800 | 7.890 | 7.740 | 7.890 | 7.513 | 914,000 |
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.