Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.920	5.140	4.840	5.120	4.731	3,731,000
2023-02-21	4.840	5.080	4.840	4.950	4.574	1,001,000
2023-02-20	4.820	5.050	4.820	4.840	4.472	412,000
2023-02-17	4.770	4.880	4.730	4.820	4.454	407,000
2023-02-16	4.690	4.800	4.690	4.780	4.417	405,000
2023-02-15	4.720	4.730	4.640	4.690	4.334	331,500
2023-02-14	4.690	4.760	4.680	4.680	4.325	450,500
2023-02-13	4.800	4.820	4.620	4.730	4.371	498,000
2023-02-10	4.700	4.950	4.700	4.880	4.509	785,000
2023-02-09	4.660	4.800	4.660	4.670	4.315	674,500
2023-02-08	4.680	4.750	4.680	4.690	4.334	297,500
2023-02-07	4.690	4.790	4.620	4.670	4.315	495,500
2023-02-06	4.640	4.750	4.630	4.710	4.352	399,000
2023-02-03	4.770	4.790	4.640	4.650	4.297	402,500
2023-02-02	4.660	4.840	4.660	4.800	4.435	731,000
2023-02-01	4.590	4.760	4.590	4.660	4.306	408,500
2023-01-31	4.670	4.670	4.570	4.580	4.232	293,500
2023-01-30	4.690	4.780	4.620	4.680	4.325	467,000
2023-01-27	4.660	4.760	4.580	4.700	4.343	302,000
2023-01-26	4.580	4.780	4.580	4.720	4.361	348,000
2023-01-20	4.610	4.720	4.550	4.720	4.361	288,500
2023-01-19	4.620	4.700	4.550	4.610	4.260	445,000
2023-01-18	4.560	4.650	4.450	4.600	4.251	440,000
2023-01-17	4.590	4.680	4.510	4.570	4.223	442,500
2023-01-16	4.660	4.710	4.600	4.620	4.269	365,000
2023-01-13	4.520	4.800	4.520	4.680	4.325	470,500
2023-01-12	4.650	4.670	4.510	4.520	4.177	328,000
2023-01-11	4.600	4.650	4.460	4.650	4.297	679,500
2023-01-10	4.610	4.700	4.550	4.600	4.251	380,500
2023-01-09	4.690	4.720	4.600	4.610	4.260	586,500
2023-01-06	4.800	4.850	4.600	4.700	4.343	915,500
2023-01-05	4.720	4.870	4.720	4.820	4.454	6,315,000
2023-01-04	4.690	4.820	4.650	4.820	4.454	1,198,500
2023-01-03	4.700	4.780	4.500	4.700	4.343	698,500
2022-12-30	4.750	4.790	4.650	4.720	4.361	852,000
2022-12-29	4.790	4.870	4.710	4.840	4.472	362,000
2022-12-28	4.700	4.900	4.700	4.850	4.482	3,932,000
2022-12-23	4.780	4.840	4.670	4.800	4.435	387,500
2022-12-22	4.860	4.900	4.710	4.790	4.426	461,000
2022-12-21	4.990	4.990	4.680	4.790	4.426	643,500
2022-12-20	4.840	4.950	4.760	4.900	4.528	480,500
2022-12-19	4.960	4.960	4.780	4.820	4.454	1,446,000
2022-12-16	4.910	5.020	4.830	4.880	4.509	471,000
2022-12-15	5.010	5.140	4.860	4.880	4.509	921,000
2022-12-14	5.130	5.130	4.830	4.920	4.546	1,013,500
2022-12-13	5.080	5.090	4.850	5.090	4.703	932,000
2022-12-12	5.110	5.140	4.880	4.960	4.583	977,500
2022-12-09	4.880	5.200	4.880	5.060	4.676	1,460,500
2022-12-08	4.880	5.050	4.820	5.000	4.620	1,168,000
2022-12-07	4.990	5.020	4.680	4.860	4.491	2,229,500
2022-12-06	4.890	5.010	4.810	4.940	4.565	2,877,000
2022-12-05	5.050	5.050	4.770	4.820	4.454	3,472,000
2022-12-02	5.110	5.130	4.880	5.100	4.713	2,106,500
2022-12-01	5.060	5.190	5.050	5.140	4.750	969,000
2022-11-30	5.220	5.220	4.950	5.100	4.713	2,401,000
2022-11-29	5.150	5.300	5.070	5.280	4.879	865,000
2022-11-28	5.150	5.150	5.000	5.100	4.713	1,318,500
2022-11-25	5.170	5.250	5.100	5.170	4.777	946,000
2022-11-24	5.330	5.390	5.100	5.190	4.796	896,500
2022-11-23	5.440	5.440	5.310	5.350	4.944	719,000

← NewerPage 16 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.