Shanghai Conant Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 4.500 | 4.500 | 4.440 | 4.470 | 4.041 | 780,500 |
| 2022-03-01 | 4.490 | 4.510 | 4.430 | 4.460 | 4.032 | 841,500 |
| 2022-02-28 | 4.510 | 4.510 | 4.450 | 4.460 | 4.032 | 725,000 |
| 2022-02-25 | 4.490 | 4.500 | 4.440 | 4.500 | 4.068 | 1,620,000 |
| 2022-02-24 | 4.490 | 4.510 | 4.450 | 4.500 | 4.068 | 804,500 |
| 2022-02-23 | 4.500 | 4.510 | 4.450 | 4.500 | 4.068 | 794,500 |
| 2022-02-22 | 4.470 | 4.500 | 4.350 | 4.500 | 4.068 | 815,000 |
| 2022-02-21 | 4.410 | 4.500 | 4.390 | 4.480 | 4.050 | 844,000 |
| 2022-02-18 | 4.390 | 4.420 | 4.310 | 4.400 | 3.978 | 727,000 |
| 2022-02-17 | 4.430 | 4.430 | 4.300 | 4.380 | 3.960 | 804,500 |
| 2022-02-16 | 4.390 | 4.450 | 4.260 | 4.370 | 3.951 | 849,500 |
| 2022-02-15 | 4.390 | 4.410 | 4.340 | 4.340 | 3.924 | 753,500 |
| 2022-02-14 | 4.430 | 4.460 | 4.380 | 4.400 | 3.978 | 753,000 |
| 2022-02-11 | 4.450 | 4.460 | 4.360 | 4.460 | 4.032 | 787,000 |
| 2022-02-10 | 4.410 | 4.460 | 4.350 | 4.450 | 4.023 | 748,000 |
| 2022-02-09 | 4.450 | 4.450 | 4.310 | 4.420 | 3.996 | 752,500 |
| 2022-02-08 | 4.430 | 4.460 | 4.310 | 4.400 | 3.978 | 1,496,000 |
| 2022-02-07 | 4.430 | 4.430 | 4.220 | 4.330 | 3.915 | 1,038,500 |
| 2022-02-04 | 4.470 | 4.500 | 4.260 | 4.370 | 3.951 | 1,128,500 |
| 2022-01-31 | 4.380 | 4.490 | 4.220 | 4.480 | 4.050 | 968,000 |
| 2022-01-28 | 4.310 | 4.400 | 4.210 | 4.400 | 3.978 | 731,000 |
| 2022-01-27 | 4.250 | 4.320 | 4.200 | 4.320 | 3.906 | 774,500 |
| 2022-01-26 | 4.350 | 4.350 | 4.200 | 4.270 | 3.860 | 739,500 |
| 2022-01-25 | 4.430 | 4.430 | 4.230 | 4.260 | 3.851 | 746,500 |
| 2022-01-24 | 4.330 | 4.440 | 4.220 | 4.410 | 3.987 | 779,000 |
| 2022-01-21 | 4.390 | 4.390 | 4.260 | 4.340 | 3.924 | 709,000 |
| 2022-01-20 | 4.470 | 4.490 | 4.280 | 4.350 | 3.933 | 836,500 |
| 2022-01-19 | 4.460 | 4.460 | 4.260 | 4.340 | 3.924 | 875,000 |
| 2022-01-18 | 4.450 | 4.450 | 4.290 | 4.360 | 3.942 | 806,000 |
| 2022-01-17 | 4.330 | 4.380 | 4.260 | 4.340 | 3.924 | 801,000 |
| 2022-01-14 | 4.200 | 4.480 | 4.100 | 4.230 | 3.824 | 1,188,000 |
| 2022-01-13 | 4.460 | 4.460 | 4.200 | 4.200 | 3.797 | 2,635,500 |
| 2022-01-12 | 4.490 | 4.500 | 4.390 | 4.470 | 4.041 | 900,000 |
| 2022-01-11 | 4.470 | 4.500 | 4.390 | 4.460 | 4.032 | 1,170,000 |
| 2022-01-10 | 4.540 | 4.540 | 4.430 | 4.490 | 4.059 | 975,000 |
| 2022-01-07 | 4.550 | 4.550 | 4.480 | 4.540 | 4.105 | 1,048,000 |
| 2022-01-06 | 4.490 | 4.530 | 4.440 | 4.530 | 4.095 | 1,250,000 |
| 2022-01-05 | 4.500 | 4.520 | 4.410 | 4.500 | 4.068 | 1,295,000 |
| 2022-01-04 | 4.490 | 4.500 | 4.410 | 4.500 | 4.068 | 1,287,500 |
| 2022-01-03 | 4.480 | 4.490 | 4.380 | 4.490 | 4.059 | 1,224,500 |
| 2021-12-31 | 4.400 | 4.500 | 4.320 | 4.480 | 4.050 | 1,283,500 |
| 2021-12-30 | 4.440 | 4.440 | 4.320 | 4.400 | 3.978 | 1,375,000 |
| 2021-12-29 | 4.430 | 4.490 | 4.340 | 4.460 | 4.032 | 1,367,000 |
| 2021-12-28 | 4.470 | 4.530 | 4.450 | 4.500 | 4.068 | 925,500 |
| 2021-12-24 | 4.470 | 4.480 | 4.410 | 4.480 | 4.050 | 765,500 |
| 2021-12-23 | 4.470 | 4.480 | 4.400 | 4.480 | 4.050 | 1,039,000 |
| 2021-12-22 | 4.610 | 4.610 | 4.470 | 4.480 | 4.050 | 555,500 |
| 2021-12-21 | 4.580 | 4.580 | 4.480 | 4.570 | 4.132 | 719,000 |
| 2021-12-20 | 4.570 | 4.570 | 4.400 | 4.570 | 4.132 | 704,500 |
| 2021-12-17 | 4.550 | 4.600 | 4.200 | 4.570 | 4.132 | 3,005,500 |
| 2021-12-16 | 4.430 | 4.690 | 4.210 | 4.550 | 4.114 | 9,628,500 |
← NewerPage 20 of 20 · 1,191 trading days
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.