Shanghai Conant Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.550 | 5.570 | 5.290 | 5.390 | 4.981 | 837,500 |
| 2022-11-21 | 5.500 | 5.540 | 5.400 | 5.540 | 5.119 | 820,000 |
| 2022-11-18 | 5.580 | 5.590 | 5.430 | 5.500 | 5.082 | 767,500 |
| 2022-11-17 | 5.460 | 5.600 | 5.440 | 5.580 | 5.156 | 845,500 |
| 2022-11-16 | 5.460 | 5.570 | 5.440 | 5.470 | 5.054 | 740,500 |
| 2022-11-15 | 5.500 | 5.650 | 5.380 | 5.460 | 5.045 | 948,000 |
| 2022-11-14 | 5.710 | 5.710 | 5.490 | 5.550 | 5.128 | 884,000 |
| 2022-11-11 | 5.570 | 5.700 | 5.480 | 5.560 | 5.138 | 861,500 |
| 2022-11-10 | 5.520 | 5.590 | 5.420 | 5.550 | 5.128 | 820,000 |
| 2022-11-09 | 5.590 | 5.660 | 5.490 | 5.490 | 5.073 | 804,500 |
| 2022-11-08 | 5.690 | 5.720 | 5.600 | 5.610 | 5.184 | 713,500 |
| 2022-11-07 | 5.580 | 5.720 | 5.570 | 5.700 | 5.267 | 858,000 |
| 2022-11-04 | 5.550 | 5.730 | 5.450 | 5.560 | 5.138 | 1,016,000 |
| 2022-11-03 | 5.500 | 5.530 | 5.380 | 5.520 | 5.101 | 837,000 |
| 2022-11-02 | 5.550 | 5.640 | 5.480 | 5.510 | 5.091 | 1,378,500 |
| 2022-11-01 | 5.580 | 5.650 | 5.370 | 5.600 | 5.175 | 1,057,000 |
| 2022-10-31 | 5.550 | 5.660 | 5.360 | 5.430 | 5.018 | 779,500 |
| 2022-10-28 | 5.650 | 5.700 | 5.350 | 5.520 | 5.101 | 864,500 |
| 2022-10-27 | 5.580 | 5.640 | 5.460 | 5.530 | 5.110 | 938,000 |
| 2022-10-26 | 5.510 | 5.620 | 5.430 | 5.520 | 5.101 | 987,000 |
| 2022-10-25 | 5.680 | 5.680 | 5.500 | 5.500 | 5.082 | 1,113,500 |
| 2022-10-24 | 5.820 | 5.820 | 5.460 | 5.590 | 5.165 | 2,075,000 |
| 2022-10-21 | 5.870 | 5.900 | 5.740 | 5.830 | 5.387 | 822,500 |
| 2022-10-20 | 5.910 | 6.020 | 5.670 | 5.800 | 5.359 | 841,000 |
| 2022-10-19 | 5.900 | 5.930 | 5.810 | 5.890 | 5.443 | 746,000 |
| 2022-10-18 | 5.820 | 5.930 | 5.680 | 5.870 | 5.424 | 1,184,000 |
| 2022-10-17 | 5.810 | 5.830 | 5.720 | 5.730 | 5.295 | 746,000 |
| 2022-10-14 | 5.890 | 5.920 | 5.780 | 5.790 | 5.350 | 1,020,000 |
| 2022-10-13 | 5.820 | 5.970 | 5.740 | 5.810 | 5.369 | 804,500 |
| 2022-10-12 | 5.820 | 5.870 | 5.760 | 5.800 | 5.359 | 859,000 |
| 2022-10-11 | 5.880 | 5.940 | 5.800 | 5.890 | 5.443 | 894,000 |
| 2022-10-10 | 5.750 | 5.960 | 5.730 | 5.890 | 5.443 | 917,000 |
| 2022-10-07 | 6.000 | 6.000 | 5.770 | 5.770 | 5.332 | 755,000 |
| 2022-10-06 | 5.940 | 5.970 | 5.800 | 5.970 | 5.517 | 745,000 |
| 2022-10-05 | 5.770 | 6.130 | 5.770 | 5.900 | 5.452 | 1,257,000 |
| 2022-10-03 | 5.760 | 5.890 | 5.680 | 5.750 | 5.313 | 675,500 |
| 2022-09-30 | 5.770 | 5.790 | 5.600 | 5.760 | 5.322 | 1,038,000 |
| 2022-09-29 | 5.690 | 5.960 | 5.690 | 5.750 | 5.313 | 951,000 |
| 2022-09-28 | 5.750 | 5.830 | 5.600 | 5.600 | 5.175 | 737,500 |
| 2022-09-27 | 5.750 | 5.840 | 5.700 | 5.800 | 5.359 | 759,000 |
| 2022-09-26 | 5.870 | 5.890 | 5.690 | 5.770 | 5.332 | 791,500 |
| 2022-09-23 | 5.610 | 5.870 | 5.560 | 5.870 | 5.424 | 1,328,500 |
| 2022-09-22 | 5.380 | 5.640 | 5.380 | 5.630 | 5.202 | 5,077,000 |
| 2022-09-21 | 5.430 | 5.530 | 5.370 | 5.390 | 4.981 | 851,500 |
| 2022-09-20 | 5.650 | 5.650 | 5.300 | 5.350 | 4.944 | 1,411,000 |
| 2022-09-19 | 5.600 | 5.700 | 5.370 | 5.620 | 5.193 | 1,864,000 |
| 2022-09-16 | 5.590 | 5.820 | 5.560 | 5.600 | 5.175 | 1,450,000 |
| 2022-09-15 | 5.630 | 5.750 | 5.500 | 5.530 | 5.110 | 1,234,500 |
| 2022-09-14 | 5.430 | 5.740 | 5.210 | 5.620 | 5.193 | 1,251,500 |
| 2022-09-13 | 5.440 | 5.740 | 5.440 | 5.490 | 5.073 | 865,000 |
| 2022-09-09 | 5.540 | 5.600 | 5.400 | 5.470 | 5.054 | 1,984,000 |
| 2022-09-08 | 5.610 | 5.830 | 5.540 | 5.550 | 5.128 | 839,000 |
| 2022-09-07 | 5.390 | 5.590 | 5.240 | 5.520 | 5.101 | 824,500 |
| 2022-09-06 | 5.600 | 5.600 | 5.390 | 5.510 | 5.091 | 1,343,000 |
| 2022-09-05 | 5.500 | 5.670 | 5.420 | 5.570 | 5.147 | 770,500 |
| 2022-09-02 | 5.700 | 5.800 | 5.460 | 5.560 | 5.138 | 741,000 |
| 2022-09-01 | 5.600 | 5.860 | 5.600 | 5.640 | 5.212 | 698,000 |
| 2022-08-31 | 5.600 | 5.860 | 5.550 | 5.710 | 5.276 | 1,187,000 |
| 2022-08-30 | 5.880 | 5.980 | 5.640 | 5.750 | 5.313 | 1,465,000 |
| 2022-08-29 | 5.860 | 6.050 | 5.720 | 5.840 | 5.396 | 958,500 |
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.