Shanghai Conant Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.540	4.890	4.540	4.810	4.349	1,050,000
2022-05-31	4.520	4.640	4.450	4.530	4.095	1,996,000
2022-05-30	4.520	4.640	4.380	4.550	4.114	1,809,500
2022-05-27	4.500	4.500	4.460	4.500	4.068	637,000
2022-05-26	4.490	4.500	4.460	4.500	4.068	747,000
2022-05-25	4.490	4.500	4.380	4.500	4.068	515,500
2022-05-24	4.490	4.490	4.440	4.490	4.059	952,000
2022-05-23	4.470	4.490	4.380	4.490	4.059	1,670,000
2022-05-20	4.420	4.490	4.310	4.480	4.050	850,500
2022-05-19	4.400	4.490	4.400	4.470	4.041	824,500
2022-05-18	4.480	4.490	4.400	4.400	3.978	721,000
2022-05-17	4.480	4.480	4.400	4.460	4.032	850,000
2022-05-16	4.470	4.470	4.370	4.430	4.005	731,000
2022-05-13	4.390	4.430	4.260	4.430	4.005	750,500
2022-05-12	4.250	4.400	4.250	4.350	3.933	751,500
2022-05-11	4.270	4.370	4.250	4.340	3.924	767,000
2022-05-10	4.150	4.390	4.030	4.280	3.869	1,119,000
2022-05-06	4.160	4.250	4.120	4.170	3.770	825,000
2022-05-05	4.390	4.440	4.150	4.170	3.770	1,583,500
2022-05-04	4.430	4.500	4.370	4.450	4.023	745,000
2022-05-03	4.370	4.470	4.360	4.450	4.023	764,500
2022-04-29	4.290	4.460	4.230	4.380	3.960	992,500
2022-04-28	4.290	4.370	4.270	4.300	3.888	767,500
2022-04-27	4.250	4.310	4.130	4.300	3.888	809,000
2022-04-26	4.400	4.480	4.180	4.250	3.842	1,008,500
2022-04-25	4.550	4.550	4.240	4.400	3.978	854,000
2022-04-22	4.430	4.640	4.410	4.550	4.114	744,500
2022-04-21	4.460	4.610	4.460	4.510	4.077	755,500
2022-04-20	4.630	4.650	4.480	4.510	4.077	748,500
2022-04-19	4.450	4.660	4.410	4.660	4.213	817,000
2022-04-14	4.580	4.600	4.470	4.480	4.050	767,000
2022-04-13	4.530	4.610	4.430	4.580	4.141	838,500
2022-04-12	4.380	4.580	4.360	4.580	4.141	899,500
2022-04-11	4.400	4.410	4.280	4.390	3.969	949,000
2022-04-08	4.410	4.440	4.340	4.410	3.987	806,500
2022-04-07	4.690	4.690	4.300	4.420	3.996	1,103,500
2022-04-06	4.740	4.840	4.630	4.670	4.222	890,000
2022-04-04	4.890	4.980	4.730	4.760	4.303	929,500
2022-04-01	4.850	4.890	4.740	4.860	4.394	744,000
2022-03-31	4.800	4.880	4.670	4.850	4.385	1,063,000
2022-03-30	4.670	4.830	4.550	4.820	4.358	1,087,000
2022-03-29	4.840	4.910	4.550	4.600	4.159	2,045,500
2022-03-28	4.650	4.940	4.580	4.800	4.340	2,893,500
2022-03-25	4.590	4.650	4.500	4.650	4.204	3,154,000
2022-03-24	4.410	4.620	4.390	4.600	4.159	1,003,500
2022-03-23	4.630	4.640	4.450	4.450	4.023	1,108,500
2022-03-22	4.690	4.780	4.540	4.630	4.186	3,174,000
2022-03-21	4.600	4.700	4.530	4.660	4.213	3,021,000
2022-03-18	4.560	4.600	4.470	4.590	4.150	1,782,500
2022-03-17	4.500	4.710	4.430	4.560	4.123	3,053,000
2022-03-16	4.250	4.500	4.250	4.490	4.059	2,947,500
2022-03-15	4.360	4.400	4.230	4.250	3.842	965,000
2022-03-14	4.470	4.500	4.430	4.450	4.023	743,500
2022-03-11	4.460	4.510	4.410	4.510	4.077	900,000
2022-03-10	4.510	4.510	4.470	4.490	4.059	796,000
2022-03-09	4.460	4.510	4.370	4.510	4.077	1,215,000
2022-03-08	4.500	4.510	4.480	4.500	4.068	848,000
2022-03-07	4.490	4.510	4.440	4.510	4.077	861,500
2022-03-04	4.480	4.510	4.460	4.510	4.077	736,500
2022-03-03	4.500	4.510	4.470	4.510	4.077	959,000

← NewerPage 19 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.