Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.070	5.150	5.020	5.100	4.856	580,000
2023-08-17	5.050	5.110	4.930	5.080	4.837	605,500
2023-08-16	5.100	5.110	5.020	5.070	4.828	528,500
2023-08-15	4.970	5.170	4.970	5.100	4.856	701,500
2023-08-14	4.920	5.040	4.830	4.970	4.732	1,200,500
2023-08-11	5.040	5.040	4.910	4.920	4.685	500,500
2023-08-10	5.020	5.050	4.950	5.040	4.799	551,000
2023-08-09	4.910	5.030	4.890	5.020	4.780	669,500
2023-08-08	5.010	5.030	4.900	4.910	4.675	2,049,500
2023-08-07	5.030	5.030	4.890	5.010	4.771	620,500
2023-08-04	5.020	5.030	4.930	5.030	4.790	649,500
2023-08-03	5.030	5.160	5.000	5.020	4.780	774,000
2023-08-02	4.970	5.050	4.920	5.030	4.790	513,000
2023-08-01	5.000	5.120	4.950	4.970	4.732	517,000
2023-07-31	5.130	5.180	4.970	5.000	4.761	629,000
2023-07-28	5.010	5.140	4.940	5.140	4.894	382,500
2023-07-27	5.080	5.090	4.940	5.010	4.771	561,000
2023-07-26	5.030	5.100	4.970	5.080	4.837	364,500
2023-07-25	5.090	5.120	4.940	5.030	4.790	927,500
2023-07-24	5.000	5.090	4.880	5.090	4.847	422,000
2023-07-21	4.970	5.010	4.840	5.000	4.761	671,000
2023-07-20	5.240	5.240	4.920	4.970	4.732	524,500
2023-07-19	5.080	5.240	4.940	5.240	4.990	513,500
2023-07-18	5.060	5.100	5.030	5.080	4.837	264,500
2023-07-14	5.120	5.160	5.050	5.060	4.818	413,000
2023-07-13	5.110	5.150	5.060	5.120	4.875	343,000
2023-07-12	5.180	5.210	5.070	5.110	4.866	577,500
2023-07-11	5.220	5.250	5.170	5.180	4.932	289,000
2023-07-10	5.220	5.250	5.110	5.230	4.980	480,000
2023-07-07	5.120	5.290	5.090	5.240	4.990	1,025,500
2023-07-06	5.150	5.230	5.060	5.120	4.875	1,116,000
2023-07-05	5.220	5.230	5.140	5.150	4.904	524,500
2023-07-04	5.220	5.280	5.170	5.220	4.970	556,000
2023-07-03	5.280	5.280	5.210	5.220	4.970	436,000
2023-06-30	5.290	5.350	5.260	5.290	5.037	250,500
2023-06-29	5.310	5.310	5.290	5.310	5.056	424,500
2023-06-28	5.270	5.400	5.220	5.320	5.066	403,500
2023-06-27	5.310	5.320	5.220	5.270	5.018	586,500
2023-06-26	5.270	5.390	5.270	5.320	5.066	401,000
2023-06-23	5.290	5.350	5.210	5.270	5.018	495,000
2023-06-21	5.240	5.300	5.210	5.290	5.037	1,477,500
2023-06-20	5.290	5.350	5.200	5.210	4.961	670,500
2023-06-19	5.260	5.500	5.220	5.290	5.037	1,138,500
2023-06-16	5.390	5.450	5.250	5.260	5.009	894,500
2023-06-15	5.380	5.590	5.350	5.580	5.156	1,301,000
2023-06-14	5.340	5.430	5.280	5.410	4.999	1,455,500
2023-06-13	5.340	5.360	5.300	5.350	4.944	952,000
2023-06-12	5.320	5.500	5.280	5.340	4.934	1,005,500
2023-06-09	5.310	5.440	5.290	5.310	4.907	1,439,000
2023-06-08	5.320	5.460	5.310	5.310	4.907	589,500
2023-06-07	5.380	5.380	5.210	5.340	4.934	746,000
2023-06-06	5.300	5.370	5.270	5.350	4.944	1,392,000
2023-06-05	5.330	5.390	5.280	5.300	4.897	489,000
2023-06-02	5.300	5.380	5.300	5.380	4.971	970,000
2023-06-01	5.340	5.400	5.210	5.300	4.897	741,000
2023-05-31	5.420	5.480	5.200	5.300	4.897	784,000
2023-05-30	5.400	5.550	5.380	5.470	5.054	548,000
2023-05-29	5.350	5.590	5.290	5.430	5.018	1,307,500
2023-05-25	5.390	5.480	5.250	5.370	4.962	595,500
2023-05-24	5.400	5.510	5.390	5.470	5.054	1,052,500

← NewerPage 14 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.