Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.350	5.550	5.350	5.470	5.054	1,802,500
2023-05-22	5.350	5.540	5.350	5.380	4.971	1,023,000
2023-05-19	5.350	5.460	5.350	5.360	4.953	379,000
2023-05-18	5.260	5.480	5.260	5.380	4.971	318,500
2023-05-17	5.400	5.480	5.240	5.320	4.916	870,500
2023-05-16	5.330	5.570	5.330	5.410	4.999	800,500
2023-05-15	5.300	5.350	5.260	5.330	4.925	288,000
2023-05-12	5.250	5.450	5.240	5.320	4.916	640,000
2023-05-11	5.400	5.440	5.190	5.250	4.851	886,500
2023-05-10	5.300	5.400	5.240	5.400	4.990	617,500
2023-05-09	5.380	5.400	5.300	5.300	4.897	700,500
2023-05-08	5.400	5.480	5.330	5.380	4.971	332,500
2023-05-05	5.400	5.500	5.370	5.420	5.008	354,000
2023-05-04	5.420	5.460	5.330	5.390	4.981	835,500
2023-05-03	5.400	5.480	5.310	5.460	5.045	718,000
2023-05-02	5.440	5.560	5.430	5.450	5.036	690,500
2023-04-28	5.530	5.550	5.460	5.490	5.073	477,000
2023-04-27	5.450	5.550	5.440	5.530	5.110	393,000
2023-04-26	5.430	5.610	5.430	5.520	5.101	425,500
2023-04-25	5.420	5.580	5.420	5.530	5.110	918,000
2023-04-24	5.500	5.560	5.400	5.480	5.064	822,500
2023-04-21	5.230	5.500	5.230	5.500	5.082	1,097,500
2023-04-20	5.150	5.320	5.150	5.250	4.851	551,500
2023-04-19	5.280	5.280	5.170	5.200	4.805	634,000
2023-04-18	5.150	5.200	5.150	5.160	4.768	382,500
2023-04-17	5.120	5.250	5.120	5.210	4.814	491,500
2023-04-14	5.150	5.260	5.150	5.180	4.787	509,500
2023-04-13	5.100	5.210	5.100	5.120	4.731	414,000
2023-04-12	5.120	5.370	5.110	5.150	4.759	501,000
2023-04-11	4.930	5.220	4.930	5.200	4.805	858,000
2023-04-06	4.830	5.010	4.830	4.990	4.611	786,500
2023-04-04	4.790	4.900	4.760	4.900	4.528	384,500
2023-04-03	4.780	4.900	4.750	4.830	4.463	466,000
2023-03-31	4.690	4.850	4.690	4.840	4.472	1,282,500
2023-03-30	4.700	4.790	4.660	4.700	4.343	1,136,500
2023-03-29	4.700	4.850	4.680	4.700	4.343	347,000
2023-03-28	4.680	4.900	4.680	4.750	4.389	547,000
2023-03-27	4.760	4.760	4.670	4.690	4.334	594,500
2023-03-24	4.760	4.800	4.710	4.720	4.361	546,500
2023-03-23	4.820	4.840	4.710	4.800	4.435	603,500
2023-03-22	4.810	4.900	4.780	4.790	4.426	550,000
2023-03-21	4.790	4.930	4.710	4.830	4.463	508,000
2023-03-20	4.710	4.820	4.700	4.800	4.435	681,500
2023-03-17	4.760	4.780	4.680	4.710	4.352	350,500
2023-03-16	4.780	4.790	4.650	4.760	4.398	466,500
2023-03-15	4.860	4.860	4.650	4.790	4.426	414,000
2023-03-14	4.780	4.780	4.600	4.750	4.389	665,000
2023-03-13	4.760	4.840	4.670	4.720	4.361	414,500
2023-03-10	4.750	4.820	4.650	4.690	4.334	1,243,500
2023-03-09	4.800	4.850	4.770	4.770	4.408	305,500
2023-03-08	4.880	4.880	4.750	4.800	4.435	471,000
2023-03-07	4.910	5.020	4.870	4.890	4.519	489,000
2023-03-06	4.870	5.010	4.850	4.950	4.574	450,000
2023-03-03	4.920	5.020	4.890	4.900	4.528	466,500
2023-03-02	4.970	4.970	4.740	4.920	4.546	2,002,500
2023-03-01	4.830	4.970	4.700	4.970	4.592	467,000
2023-02-28	4.900	4.950	4.820	4.830	4.463	1,092,500
2023-02-27	4.950	4.950	4.850	4.850	4.482	1,471,000
2023-02-24	5.080	5.150	4.930	4.980	4.602	470,500
2023-02-23	5.120	5.330	5.070	5.090	4.703	1,184,500

← NewerPage 15 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.