Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	5.520	5.850	5.520	5.810	5.369	881,000
2022-08-25	5.500	5.670	5.200	5.480	5.064	720,500
2022-08-24	6.110	6.110	5.330	5.530	5.110	1,439,500
2022-08-23	5.810	6.250	5.810	6.060	5.600	14,927,000
2022-08-22	6.040	6.120	5.730	6.020	5.563	3,464,000
2022-08-19	6.260	6.260	5.900	6.010	5.553	2,577,000
2022-08-18	6.380	6.380	6.000	6.090	5.627	1,187,000
2022-08-17	6.090	6.350	5.970	6.180	5.711	1,797,500
2022-08-16	5.890	6.190	5.800	6.050	5.590	1,191,000
2022-08-15	5.860	5.930	5.690	5.890	5.443	1,426,000
2022-08-12	5.890	5.940	5.790	5.840	5.396	758,000
2022-08-11	6.080	6.260	5.730	5.880	5.433	1,581,000
2022-08-10	5.670	6.000	5.620	5.950	5.498	1,574,000
2022-08-09	5.590	5.850	5.500	5.680	5.249	1,418,500
2022-08-08	5.590	5.700	5.500	5.600	5.175	1,355,000
2022-08-05	5.260	5.770	5.260	5.590	5.165	1,486,500
2022-08-04	5.200	5.370	5.150	5.230	4.833	893,500
2022-08-03	5.430	5.500	5.140	5.200	4.805	927,500
2022-08-02	5.640	5.640	5.210	5.390	4.981	877,500
2022-08-01	5.750	6.010	5.510	5.650	5.221	1,073,500
2022-07-29	5.380	5.820	5.300	5.750	5.313	2,248,000
2022-07-28	4.860	5.370	4.860	5.320	4.916	1,449,000
2022-07-27	4.850	4.880	4.810	4.810	4.445	738,000
2022-07-26	4.860	4.930	4.750	4.870	4.500	862,500
2022-07-25	4.890	4.890	4.750	4.820	4.454	875,500
2022-07-22	4.840	4.940	4.790	4.870	4.500	822,500
2022-07-21	4.760	4.800	4.760	4.800	4.435	2,467,500
2022-07-20	4.940	4.940	4.750	4.750	4.389	856,000
2022-07-19	4.690	4.860	4.690	4.820	4.454	1,112,500
2022-07-18	4.670	4.700	4.580	4.620	4.269	812,500
2022-07-15	4.720	4.720	4.600	4.630	4.278	859,000
2022-07-14	4.710	4.790	4.640	4.730	4.371	1,356,500
2022-07-13	4.780	4.780	4.650	4.650	4.297	794,500
2022-07-12	4.590	4.810	4.590	4.750	4.389	950,000
2022-07-11	4.720	4.740	4.650	4.650	4.297	831,000
2022-07-08	4.630	4.750	4.620	4.750	4.389	1,374,500
2022-07-07	4.750	4.750	4.600	4.630	4.278	923,000
2022-07-06	4.660	4.770	4.520	4.760	4.398	910,000
2022-07-05	4.640	4.860	4.540	4.660	4.306	1,175,500
2022-07-04	4.450	4.620	4.420	4.620	4.269	843,500
2022-06-30	4.520	4.530	4.450	4.450	4.112	806,000
2022-06-29	4.550	4.550	4.440	4.440	4.103	843,500
2022-06-28	4.610	4.610	4.520	4.570	4.223	846,000
2022-06-27	4.610	4.660	4.580	4.620	4.269	885,000
2022-06-24	4.560	4.620	4.550	4.610	4.260	903,000
2022-06-23	4.600	4.680	4.560	4.570	4.223	862,000
2022-06-22	4.710	4.760	4.610	4.610	4.260	844,500
2022-06-21	4.820	4.820	4.680	4.740	4.380	819,500
2022-06-20	4.830	4.850	4.670	4.730	4.371	850,000
2022-06-17	4.800	5.040	4.700	4.770	4.408	1,175,000
2022-06-16	4.540	4.790	4.530	4.750	4.389	1,487,500
2022-06-15	4.690	4.700	4.620	4.620	4.177	1,100,500
2022-06-14	4.630	4.710	4.600	4.670	4.222	919,500
2022-06-13	4.670	4.710	4.620	4.620	4.177	932,000
2022-06-10	4.660	4.720	4.630	4.680	4.231	898,000
2022-06-09	4.790	4.790	4.650	4.650	4.204	984,000
2022-06-08	4.710	4.850	4.650	4.730	4.276	1,345,000
2022-06-07	4.720	4.820	4.530	4.720	4.267	1,092,500
2022-06-06	4.980	5.100	4.680	4.730	4.276	2,784,000
2022-06-02	4.730	5.190	4.730	4.950	4.475	2,978,000

← NewerPage 18 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.