Shanghai Conant Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.800 | 7.890 | 7.740 | 7.890 | 7.513 | 914,000 |
| 2024-02-14 | 7.800 | 7.850 | 7.600 | 7.830 | 7.456 | 917,000 |
| 2024-02-09 | 7.650 | 7.890 | 7.650 | 7.850 | 7.475 | 656,500 |
| 2024-02-08 | 7.600 | 7.700 | 7.480 | 7.690 | 7.322 | 933,000 |
| 2024-02-07 | 7.500 | 7.650 | 7.450 | 7.650 | 7.284 | 1,201,500 |
| 2024-02-06 | 7.400 | 7.630 | 7.350 | 7.570 | 7.208 | 1,092,500 |
| 2024-02-05 | 7.450 | 7.510 | 7.290 | 7.400 | 7.046 | 1,364,000 |
| 2024-02-02 | 7.900 | 8.030 | 7.410 | 7.500 | 7.141 | 1,527,000 |
| 2024-02-01 | 7.800 | 7.980 | 7.630 | 7.910 | 7.532 | 1,065,500 |
| 2024-01-31 | 7.900 | 8.090 | 7.660 | 7.820 | 7.446 | 1,149,500 |
| 2024-01-30 | 7.710 | 8.000 | 7.660 | 7.970 | 7.589 | 1,327,000 |
| 2024-01-29 | 7.620 | 7.880 | 7.600 | 7.860 | 7.484 | 1,172,000 |
| 2024-01-26 | 7.400 | 7.770 | 7.400 | 7.600 | 7.237 | 1,384,500 |
| 2024-01-25 | 7.510 | 7.590 | 7.420 | 7.500 | 7.141 | 2,125,000 |
| 2024-01-24 | 7.650 | 7.750 | 7.470 | 7.610 | 7.246 | 1,964,000 |
| 2024-01-23 | 7.760 | 7.760 | 7.350 | 7.600 | 7.237 | 2,049,000 |
| 2024-01-22 | 7.900 | 8.010 | 7.600 | 7.700 | 7.332 | 1,558,000 |
| 2024-01-19 | 8.020 | 8.100 | 7.840 | 7.910 | 7.532 | 2,345,500 |
| 2024-01-18 | 7.600 | 8.120 | 7.600 | 8.000 | 7.618 | 4,074,500 |
| 2024-01-17 | 7.430 | 7.780 | 7.370 | 7.680 | 7.313 | 1,714,000 |
| 2024-01-16 | 7.380 | 7.610 | 7.210 | 7.410 | 7.056 | 1,765,500 |
| 2024-01-15 | 7.700 | 7.740 | 7.350 | 7.380 | 7.027 | 1,525,000 |
| 2024-01-12 | 8.050 | 8.100 | 7.610 | 7.700 | 7.332 | 3,188,000 |
| 2024-01-11 | 7.650 | 8.100 | 7.650 | 8.050 | 7.665 | 3,252,500 |
| 2024-01-10 | 7.100 | 7.800 | 7.030 | 7.660 | 7.294 | 2,225,500 |
| 2024-01-09 | 7.200 | 7.350 | 7.060 | 7.150 | 6.808 | 830,500 |
| 2024-01-08 | 7.460 | 7.790 | 7.200 | 7.300 | 6.951 | 1,351,000 |
| 2024-01-05 | 7.060 | 7.650 | 7.060 | 7.460 | 7.103 | 1,518,500 |
| 2024-01-04 | 6.900 | 7.250 | 6.880 | 7.110 | 6.770 | 804,500 |
| 2024-01-03 | 7.150 | 7.400 | 6.760 | 6.920 | 6.589 | 1,069,500 |
| 2024-01-02 | 7.010 | 7.210 | 6.890 | 7.150 | 6.808 | 732,000 |
| 2023-12-29 | 6.990 | 7.070 | 6.880 | 7.060 | 6.722 | 1,030,500 |
| 2023-12-28 | 7.050 | 7.060 | 6.790 | 6.980 | 6.646 | 682,500 |
| 2023-12-27 | 6.880 | 7.130 | 6.850 | 7.100 | 6.761 | 682,000 |
| 2023-12-22 | 6.880 | 7.100 | 6.880 | 6.950 | 6.618 | 594,500 |
| 2023-12-21 | 7.080 | 7.250 | 6.930 | 6.930 | 6.599 | 706,500 |
| 2023-12-20 | 6.650 | 7.210 | 6.650 | 7.100 | 6.761 | 885,500 |
| 2023-12-19 | 6.600 | 6.780 | 6.580 | 6.700 | 6.380 | 691,000 |
| 2023-12-18 | 6.480 | 6.730 | 6.360 | 6.660 | 6.342 | 716,500 |
| 2023-12-15 | 6.200 | 6.480 | 6.200 | 6.480 | 6.170 | 597,500 |
| 2023-12-14 | 6.100 | 6.260 | 6.100 | 6.250 | 5.951 | 250,500 |
| 2023-12-13 | 6.150 | 6.200 | 6.080 | 6.150 | 5.856 | 275,000 |
| 2023-12-12 | 6.200 | 6.250 | 6.100 | 6.150 | 5.856 | 270,000 |
| 2023-12-11 | 6.300 | 6.350 | 6.100 | 6.250 | 5.951 | 229,500 |
| 2023-12-08 | 6.210 | 6.300 | 6.120 | 6.300 | 5.999 | 310,500 |
| 2023-12-07 | 6.250 | 6.290 | 6.140 | 6.210 | 5.913 | 280,500 |
| 2023-12-06 | 6.110 | 6.360 | 6.110 | 6.310 | 6.008 | 272,500 |
| 2023-12-05 | 6.110 | 6.120 | 6.030 | 6.110 | 5.818 | 519,500 |
| 2023-12-04 | 6.110 | 6.110 | 6.050 | 6.110 | 5.818 | 250,500 |
| 2023-12-01 | 6.200 | 6.220 | 6.060 | 6.110 | 5.818 | 295,000 |
| 2023-11-30 | 6.120 | 6.200 | 6.060 | 6.200 | 5.904 | 249,000 |
| 2023-11-29 | 6.180 | 6.200 | 6.050 | 6.120 | 5.827 | 590,500 |
| 2023-11-28 | 6.040 | 6.190 | 6.040 | 6.180 | 5.885 | 284,500 |
| 2023-11-27 | 6.090 | 6.120 | 6.000 | 6.040 | 5.751 | 284,000 |
| 2023-11-24 | 6.100 | 6.110 | 6.010 | 6.090 | 5.799 | 267,000 |
| 2023-11-23 | 6.040 | 6.100 | 6.020 | 6.100 | 5.808 | 216,000 |
| 2023-11-22 | 6.200 | 6.200 | 6.010 | 6.040 | 5.751 | 346,500 |
| 2023-11-21 | 6.200 | 6.230 | 6.180 | 6.230 | 5.932 | 195,000 |
| 2023-11-20 | 6.100 | 6.400 | 6.100 | 6.220 | 5.923 | 253,000 |
| 2023-11-17 | 6.100 | 6.360 | 6.100 | 6.170 | 5.875 | 228,000 |
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.