Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.260	6.300	6.150	6.160	5.866	243,500
2023-11-15	6.160	6.400	6.160	6.260	5.961	385,500
2023-11-14	6.120	6.250	6.120	6.190	5.894	289,500
2023-11-13	6.060	6.200	6.060	6.120	5.827	307,500
2023-11-10	6.060	6.180	6.060	6.060	5.770	339,500
2023-11-09	6.060	6.140	6.060	6.060	5.770	208,000
2023-11-08	6.060	6.170	6.040	6.050	5.761	301,500
2023-11-07	6.060	6.160	6.050	6.090	5.799	260,500
2023-11-06	6.020	6.160	6.020	6.060	5.770	323,500
2023-11-03	6.000	6.080	5.970	6.040	5.751	290,500
2023-11-02	6.080	6.080	5.970	6.050	5.761	338,500
2023-11-01	5.980	6.220	5.980	6.110	5.818	279,000
2023-10-31	5.990	6.140	5.970	5.980	5.694	408,500
2023-10-30	6.000	6.080	5.940	5.990	5.704	327,500
2023-10-27	5.940	6.130	5.920	6.050	5.761	2,148,000
2023-10-26	5.930	6.010	5.850	5.960	5.675	398,500
2023-10-25	5.950	6.010	5.850	5.960	5.675	385,500
2023-10-24	5.950	6.080	5.850	5.950	5.666	502,500
2023-10-20	5.980	6.030	5.900	6.000	5.713	412,500
2023-10-19	5.980	6.120	5.870	6.000	5.713	379,500
2023-10-18	6.080	6.200	5.820	6.000	5.713	411,500
2023-10-17	6.150	6.150	5.970	6.110	5.818	323,500
2023-10-16	6.270	6.270	6.000	6.170	5.875	451,500
2023-10-13	6.320	6.360	6.200	6.300	5.999	385,500
2023-10-12	6.500	6.500	6.300	6.330	6.027	461,500
2023-10-11	6.560	6.700	6.420	6.540	6.227	523,500
2023-10-10	6.550	6.620	6.280	6.590	6.275	431,000
2023-10-09	6.480	6.680	6.470	6.580	6.265	556,500
2023-10-06	6.400	6.530	6.160	6.530	6.218	344,000
2023-10-05	6.360	6.570	6.360	6.510	6.199	296,000
2023-10-04	6.380	6.510	6.240	6.360	6.056	418,500
2023-10-03	6.430	6.490	6.290	6.380	6.075	248,000
2023-09-29	6.600	6.600	6.180	6.430	6.123	562,500
2023-09-28	6.380	6.690	6.380	6.600	6.284	393,000
2023-09-27	6.290	6.490	6.240	6.380	6.075	444,500
2023-09-26	6.270	6.550	6.170	6.300	5.999	486,000
2023-09-25	6.090	6.390	6.060	6.280	5.980	407,500
2023-09-22	6.100	6.310	6.080	6.090	5.799	266,000
2023-09-21	5.980	6.200	5.950	6.100	5.808	670,000
2023-09-20	6.070	6.140	5.950	5.980	5.694	421,000
2023-09-19	6.000	6.100	5.910	6.070	5.780	924,500
2023-09-18	6.220	6.220	5.950	5.970	5.685	348,000
2023-09-15	6.120	6.300	6.060	6.240	5.942	395,500
2023-09-14	6.360	6.360	6.070	6.150	5.856	918,500
2023-09-13	6.400	6.500	6.290	6.380	6.075	268,500
2023-09-12	6.410	6.480	6.210	6.420	6.113	551,000
2023-09-11	6.020	6.420	6.020	6.410	6.104	482,500
2023-09-07	5.820	6.150	5.820	6.050	5.761	726,000
2023-09-06	5.940	6.020	5.770	5.850	5.570	681,000
2023-09-05	6.390	6.390	5.890	5.960	5.675	524,000
2023-09-04	6.000	6.490	5.820	6.400	6.094	1,154,000
2023-08-31	5.790	6.150	5.790	6.020	5.732	886,500
2023-08-30	5.810	5.880	5.620	5.810	5.532	1,261,500
2023-08-29	5.450	5.850	5.450	5.850	5.570	1,216,500
2023-08-28	5.310	5.470	5.310	5.470	5.209	1,091,500
2023-08-25	5.180	5.420	5.150	5.290	5.037	1,360,500
2023-08-24	5.050	5.190	5.050	5.190	4.942	353,500
2023-08-23	5.040	5.080	4.990	5.050	4.809	533,000
2023-08-22	4.960	5.120	4.960	5.040	4.799	797,500
2023-08-21	5.000	5.080	4.960	4.960	4.723	985,000

← NewerPage 13 of 20 · 1,191 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.