Shanghai - Delayed Quote
CNY
Hengtong Optic-Electric Co., Ltd. (600487.SS)
40.90
-2.81
(-6.43%)
At close: November 6 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
40.51
42.13
40.10
40.90
40.90
125,550,233
Nov 5, 2026
41.98
45.29
41.81
43.71
43.71
177,564,476
Nov 4, 2026
40.51
43.94
38.81
43.52
43.52
191,565,119
Nov 3, 2026
42.61
43.62
40.38
40.45
40.45
131,975,666
Nov 2, 2026
43.50
44.80
42.27
43.52
43.52
131,306,513
Oct 30, 2026
42.35
45.21
42.26
42.42
42.42
125,791,912
Oct 29, 2026
47.66
47.95
44.55
44.60
44.60
136,767,393
Oct 28, 2026
47.93
48.65
46.47
48.47
48.47
133,021,775
Oct 27, 2026
49.37
49.60
46.45
46.53
46.53
104,791,130
Oct 26, 2026
51.50
51.51
48.05
48.06
48.06
143,015,321
Oct 23, 2026
49.27
52.63
48.00
52.32
52.32
172,518,298
Oct 22, 2026
51.45
52.70
50.03
51.42
51.42
162,681,329
Oct 21, 2026
52.07
53.17
51.11
51.45
51.45
138,187,584
Oct 20, 2026
50.00
52.88
50.00
52.07
52.07
212,566,284
Oct 19, 2026
47.00
50.25
46.77
50.25
50.25
201,708,694
Oct 16, 2026
46.50
47.00
45.20
45.68
45.68
102,307,388
Oct 15, 2026
46.00
46.81
45.10
45.50
45.50
112,131,352
Oct 14, 2026
49.33
50.98
48.28
48.35
48.35
84,856,463
Oct 13, 2026
47.60
50.80
47.50
49.83
49.83
110,675,213
Oct 12, 2026
52.00
52.42
49.67
49.69
49.69
87,986,027
Oct 9, 2026
51.88
53.25
49.63
52.95
52.95
143,574,558
Oct 8, 2026
54.50
55.49
52.35
52.70
52.70
112,999,077
Sep 30, 2026
57.55
57.88
54.58
54.86
54.86
161,679,047
Sep 29, 2026
55.79
58.12
55.30
57.11
57.11
200,272,377
Sep 28, 2026
63.52
64.00
60.64
60.64
60.64
115,301,496
Sep 24, 2026
69.80
70.38
67.18
67.38
67.38
109,535,136
Sep 23, 2026
73.07
73.50
69.58
69.94
69.94
157,629,984
Sep 22, 2026
74.50
76.35
71.84
73.00
73.00
213,843,469
Sep 21, 2026
71.68
74.28
71.18
71.75
71.75
182,160,981
Sep 18, 2026
70.00
70.94
67.45
69.49
69.49
226,278,031
Sep 17, 2026
65.40
69.70
65.39
68.49
68.49
233,828,077
Sep 16, 2026
62.29
66.20
62.09
65.40
65.40
164,175,126
Sep 15, 2026
61.90
64.26
61.88
62.42
62.42
112,968,464
Sep 14, 2026
63.01
64.93
62.22
63.20
63.20
112,046,185
Sep 11, 2026
62.00
65.80
61.80
65.24
65.24
170,028,614
Sep 10, 2026
65.01
65.68
63.80
63.91
63.91
146,400,016
Sep 9, 2026
64.51
67.50
64.50
66.62
66.62
218,400,786
Sep 8, 2026
63.90
65.50
62.66
63.11
63.11
150,600,604
Sep 7, 2026
62.99
64.64
62.22
64.00
64.00
140,685,365
Sep 4, 2026
65.70
66.49
61.22
62.22
62.22
159,942,100
Sep 3, 2026
67.77
67.96
64.60
65.29
65.29
130,676,289
Sep 2, 2026
65.39
68.77
64.19
66.90
66.90
149,995,287
Sep 1, 2026
67.67
69.00
65.07
67.34
67.34
163,716,785
Aug 31, 2026
66.00
68.20
65.66
67.38
67.38
190,889,164
Aug 28, 2026
71.00
72.21
68.67
68.70
68.70
260,227,051
Aug 27, 2026
66.18
71.31
66.13
71.30
71.30
275,480,915
Aug 26, 2026
64.70
65.80
63.50
64.83
64.83
211,074,741
Aug 25, 2026
58.20
66.37
57.00
64.60
64.60
260,143,443
Aug 24, 2026
62.20
62.23
59.30
60.43
60.43
148,191,168
Aug 21, 2026
60.89
63.30
59.48
62.18
62.18
166,256,614
Aug 20, 2026
59.80
62.37
58.08
62.02
62.02
195,134,067
Aug 19, 2026
62.01
63.27
58.87
58.91
58.91
230,701,040
Aug 18, 2026
65.07
67.56
64.53
65.41
65.41
259,648,751
Aug 17, 2026
63.80
65.50
63.20
65.06
65.06
298,765,151
Aug 14, 2026
58.10
62.98
57.25
62.98
62.98
318,281,407
Aug 13, 2026
60.14
60.80
57.21
57.25
57.25
216,352,692
Aug 12, 2026
58.23
59.88
57.15
59.30
59.30
176,170,446
Aug 11, 2026
57.99
59.27
56.36
57.62
57.62
191,626,365
Aug 10, 2026
60.99
61.75
57.20
59.62
59.62
259,599,086
Aug 7, 2026
56.10
60.29
55.80
59.52
59.52
281,966,629
Aug 6, 2026
53.87
57.18
53.68
56.15
56.15
288,933,861
Aug 5, 2026
48.15
55.30
48.08
54.41
54.41
347,605,671
Aug 4, 2026
48.50
50.86
48.20
50.27
50.27
225,754,445
Aug 3, 2026
47.33
48.50
46.33
47.37
47.37
153,426,594
Jul 31, 2026
50.50
51.26
47.58
47.61
47.61
216,925,691
Jul 30, 2026
49.70
50.50
45.60
47.20
47.20
176,301,508
Jul 29, 2026
50.01
51.00
47.27
49.75
49.75
174,294,429
Jul 28, 2026
53.40
54.72
50.00
50.01
50.01
170,244,442
Jul 27, 2026
52.87
55.83
51.32
55.55
55.55
156,117,915
Jul 24, 2026
55.00
55.66
52.30
52.43
52.43
144,395,460
Jul 23, 2026
56.11
58.18
55.00
55.67
55.67
183,746,677
Jul 22, 2026
57.61
59.38
55.05
55.12
55.12
261,473,881
Jul 21, 2026
57.00
60.26
50.90
59.96
59.96
335,881,880
Jul 20, 2026
60.39
60.89
54.52
56.56
56.56
233,169,654
Jul 17, 2026
64.08
65.20
58.37
58.39
58.39
206,526,234
Jul 16, 2026
68.50
69.82
63.95
64.85
64.85
205,642,671
Jul 15, 2026
75.88
77.00
70.40
71.05
71.05
214,913,792
Jul 14, 2026
69.00
74.39
68.20
74.38
74.38
222,459,127
Jul 13, 2026
75.08
76.33
70.01
70.01
70.01
160,105,457
Jul 10, 2026
80.80
86.39
77.39
77.79
77.79
259,314,841
Jul 9, 2026
78.18
80.58
74.00
80.06
80.06
238,197,174
Jul 8, 2026
81.78
82.50
76.70
76.96
76.96
161,693,443
Jul 7, 2026
84.60
85.24
78.55
80.89
80.89
170,351,427
Jul 6, 2026
91.50
92.63
82.61
84.60
84.60
198,775,807
Jul 3, 2026
93.00
95.00
89.22
89.42
89.42
172,639,294
Jul 2, 2026
96.80
98.90
91.93
93.84
93.84
153,584,987
Jul 1, 2026
107.61
109.55
100.00
101.93
101.93
173,351,553
Jun 30, 2026
112.00
113.44
107.80
109.34
109.34
126,872,267
Jun 29, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
108.92
112.12
102.00
108.04
108.04
148,882,549
Jun 26, 2026
119.50
120.00
110.70
110.81
110.54
198,822,735
Jun 25, 2026
122.00
124.77
117.15
123.00
122.69
161,583,190
Jun 24, 2026
114.96
120.55
113.66
119.02
118.72
164,810,573
Jun 23, 2026
121.20
125.16
115.64
117.31
117.02
183,423,327
Jun 22, 2026
115.20
121.99
115.17
120.13
119.83
181,255,520
Jun 18, 2026
111.03
116.66
108.78
111.01
110.73
198,467,805
Jun 17, 2026
104.11
111.41
104.00
111.00
110.72
216,953,138
Jun 16, 2026
98.21
108.66
98.18
107.50
107.23
225,899,315
Jun 15, 2026
98.94
99.92
92.88
99.28
99.03
220,543,981
Jun 12, 2026
105.08
105.49
97.00
97.00
96.76
215,530,121
Jun 11, 2026
105.10
108.00
98.00
102.40
102.15
224,922,901
Jun 10, 2026
106.00
109.99
104.42
106.88
106.61
212,989,149
Jun 9, 2026
99.77
105.02
97.70
105.02
104.76
172,943,017
Jun 8, 2026
92.55
102.33
92.55
95.47
95.23
244,205,900
Jun 5, 2026
96.00
102.96
95.00
96.12
95.88
250,990,648
Jun 4, 2026
93.00
98.99
92.40
97.87
97.63
265,385,062
Jun 3, 2026
90.00
91.43
88.12
91.43
91.20
69,916,280
Jun 2, 2026
74.61
83.12
74.61
83.12
82.91
191,393,332
Jun 1, 2026
75.24
80.81
73.40
75.56
75.37
237,217,082
May 29, 2026
70.49
77.53
69.48
77.12
76.93
323,928,166
May 28, 2026
67.50
70.98
65.62
70.48
70.31
160,320,211
May 27, 2026
68.64
71.60
68.02
68.69
68.52
133,268,843
May 26, 2026
72.01
72.08
67.67
69.41
69.24
159,662,162
May 25, 2026
73.10
73.74
69.67
73.41
73.23
146,251,848
May 22, 2026
70.66
73.30
69.69
73.05
72.87
131,991,938
May 21, 2026
75.99
76.00
69.38
69.90
69.73
163,020,418
May 20, 2026
74.70
78.13
74.00
75.78
75.59
171,065,316
May 19, 2026
70.40
76.11
66.52
75.47
75.28
194,173,310
May 18, 2026
69.01
72.95
69.01
71.80
71.62
129,168,578
May 15, 2026
73.98
74.51
67.97
69.80
69.63
158,376,933
May 14, 2026
76.88
77.20
73.68
74.00
73.82
143,096,362
May 13, 2026
73.34
77.00
73.33
75.43
75.24
152,332,907
May 12, 2026
75.50
78.50
74.66
75.10
74.91
177,002,325
May 11, 2026
79.30
79.90
73.83
74.99
74.80
238,897,082
May 8, 2026
74.25
79.49
74.25
77.27
77.08
163,302,292
May 7, 2026
74.55
76.63
71.80
75.96
75.77
190,890,446
May 6, 2026
67.50
72.27
67.50
71.80
71.62
191,574,699
Apr 30, 2026
67.70
68.00
63.30
65.70
65.54
160,934,768
Apr 29, 2026
67.00
68.20
65.35
67.38
67.21
123,763,734
Apr 28, 2026
70.00
71.60
67.68
68.29
68.12
176,584,323
Apr 27, 2026
69.54
74.49
68.90
71.38
71.20
249,512,238
Apr 24, 2026
68.00
71.30
66.55
69.54
69.37
221,203,009
Apr 23, 2026
66.77
70.30
66.03
69.52
69.35
273,438,882
Apr 22, 2026
59.70
65.78
59.55
65.78
65.62
203,696,367
Apr 21, 2026
59.50
60.40
57.27
59.80
59.65
183,209,207
Apr 20, 2026
58.35
60.99
57.50
60.89
60.74
221,872,593
Apr 17, 2026
52.59
56.10
52.59
55.65
55.51
213,417,354
Apr 16, 2026
51.81
53.44
50.89
53.14
53.01
142,840,210
Apr 15, 2026
52.86
53.99
51.73
52.13
52.00
130,152,540
Apr 14, 2026
53.51
54.41
52.15
52.67
52.54
156,956,401
Apr 13, 2026
55.00
55.95
53.10
53.49
53.36
203,511,870
Apr 10, 2026
59.21
59.21
55.71
55.98
55.84
208,927,553
Apr 9, 2026
57.21
60.80
56.11
59.54
59.39
194,181,874
Apr 8, 2026
60.80
60.87
56.55
58.56
58.41
195,107,878
Apr 7, 2026
58.35
61.50
58.00
58.70
58.55
166,875,408
Apr 3, 2026
54.45
58.73
54.01
58.05
57.91
169,832,639
Apr 2, 2026
52.03
55.80
52.03
53.39
53.26
146,987,529
Apr 1, 2026
54.66
54.70
50.58
51.96
51.83
128,739,639
Mar 31, 2026
53.31
54.66
51.34
52.66
52.53
176,089,922
Mar 30, 2026
48.10
53.85
48.10
53.85
53.72
135,108,699
Mar 27, 2026
46.88
50.21
46.52
48.95
48.83
139,297,170
Mar 26, 2026
47.81
49.88
47.17
47.88
47.76
138,967,101
Mar 25, 2026
46.08
48.60
46.00
48.17
48.05
180,209,572
Mar 24, 2026
42.80
44.40
41.60
44.37
44.26
138,690,856
Mar 23, 2026
42.03
42.97
40.92
41.36
41.26
106,727,762
Mar 20, 2026
44.50
45.40
42.89
42.98
42.87
128,651,148
Mar 19, 2026
42.88
44.40
42.87
43.11
43.00
90,545,645
Mar 18, 2026
43.10
44.65
42.42
44.51
44.40
137,891,286
Mar 17, 2026
47.89
48.29
43.09
43.22
43.11
160,718,227
Mar 16, 2026
49.28
50.20
46.67
47.23
47.11
125,450,079
Mar 13, 2026
51.05
53.00
49.45
49.68
49.56
130,784,094
Mar 12, 2026
49.90
54.30
49.90
51.42
51.29
150,679,865
Mar 11, 2026
51.00
54.30
50.63
50.80
50.67
168,100,591
Mar 10, 2026
46.72
50.20
46.72
49.99
49.87
153,667,766
Mar 9, 2026
45.81
46.16
43.59
45.72
45.61
160,204,750
Mar 6, 2026
49.37
50.29
47.33
48.43
48.31
140,507,830
Mar 5, 2026
48.90
51.88
48.04
50.90
50.77
169,785,688
Mar 4, 2026
46.90
48.95
45.99
48.38
48.26
147,598,604
Mar 3, 2026
50.07
50.96
47.30
47.52
47.40
162,607,416
Mar 2, 2026
46.00
52.19
46.00
49.60
49.48
178,803,640
Feb 27, 2026
42.24
47.60
42.24
47.50
47.38
187,329,451
Feb 26, 2026
41.22
44.33
41.20
44.33
44.22
130,808,142
Feb 25, 2026
42.23
42.76
39.15
40.30
40.20
152,111,316
Feb 24, 2026
40.86
42.35
40.41
42.23
42.13
148,405,770
Feb 13, 2026
40.97
41.20
38.38
38.50
38.40
143,495,674
Feb 12, 2026
41.10
42.05
40.40
41.85
41.75
120,767,531
Feb 11, 2026
39.70
43.55
39.70
41.10
41.00
161,804,170
Feb 10, 2026
39.00
41.88
38.76
41.51
41.41
182,255,957
Feb 9, 2026
38.07
39.15
35.63
38.69
38.59
205,927,059
Feb 6, 2026
34.17
37.80
34.17
36.70
36.61
180,696,440
Feb 5, 2026
35.81
36.24
34.20
34.73
34.64
142,259,760
Feb 4, 2026
36.40
38.02
36.34
37.35
37.26
152,216,834
Feb 3, 2026
35.50
37.80
35.16
36.28
36.19
172,531,463
Feb 2, 2026
35.72
37.16
33.80
34.85
34.76
277,225,310
Jan 30, 2026
32.00
35.01
32.00
35.01
34.92
176,270,673
Jan 29, 2026
33.00
33.47
31.50
31.83
31.75
140,671,783
Jan 28, 2026
33.99
35.00
33.14
33.62
33.54
196,801,330
Jan 27, 2026
30.70
31.93
30.08
31.86
31.78
188,414,592
Jan 26, 2026
29.00
31.25
29.00
31.01
30.93
243,638,686
Jan 23, 2026
27.70
29.36
27.67
28.41
28.34
145,320,871
Jan 22, 2026
27.72
28.20
26.58
26.99
26.92
127,680,225
Jan 21, 2026
27.27
29.17
27.27
27.97
27.90
142,227,689
Jan 20, 2026
27.40
28.20
27.08
27.78
27.71
168,272,319
Jan 19, 2026
26.91
28.14
26.91
27.08
27.01
195,830,557
Jan 16, 2026
25.29
26.00
25.17
25.63
25.57
144,045,818
Jan 15, 2026
24.80
25.10
24.40
24.91
24.85
72,336,005
Jan 14, 2026
24.04
25.33
24.04
24.95
24.89
144,673,926
Jan 13, 2026
25.11
25.11
23.78
24.05
23.99
143,626,992
Jan 12, 2026
24.59
25.10
24.28
25.04
24.98
115,234,267
Jan 9, 2026
24.48
24.91
24.15
24.59
24.53
79,833,338
Jan 8, 2026
24.93
24.99
24.35
24.58
24.52
83,079,513
Jan 7, 2026
24.63
25.38
24.53
24.92
24.86
112,667,313
Jan 6, 2026
24.80
24.80
24.20
24.59
24.53
102,666,635
Jan 5, 2026
24.96
24.96
24.51
24.80
24.74
85,578,747
Dec 31, 2025
24.55
25.39
24.31
24.73
24.67
101,633,766
Dec 30, 2025
24.81
25.00
24.38
24.46
24.40
82,713,612
Dec 29, 2025
25.45
25.75
24.70
24.95
24.89
106,314,518
Dec 26, 2025
25.40
25.92
25.01
25.45
25.39
117,262,760
Dec 25, 2025
26.73
26.91
25.43
25.50
25.44
164,680,633
Dec 24, 2025
26.19
27.08
26.19
26.93
26.86
148,761,486
Dec 23, 2025
25.92
26.68
25.56
26.21
26.14
227,875,648
Dec 22, 2025
24.40
26.14
24.25
26.14
26.08
184,672,154
Dec 19, 2025
22.58
24.29
22.50
23.76
23.70
200,209,171
Dec 18, 2025
21.80
22.95
21.77
22.60
22.54
218,978,208
Dec 17, 2025
19.88
21.90
19.88
21.67
21.62
174,406,990
Dec 16, 2025
20.32
20.38
19.71
19.91
19.86
47,681,641
Dec 15, 2025
20.74
20.80
20.40
20.42
20.37
46,812,259
Dec 12, 2025
20.63
21.10
20.42
20.92
20.87
64,931,560
Dec 11, 2025
20.79
21.09
20.47
20.59
20.54
66,106,600
Dec 10, 2025
20.35
20.80
20.28
20.75
20.70
61,450,052
Dec 9, 2025
20.48
20.64
20.30
20.40
20.35
44,059,363
Dec 8, 2025
20.05
20.64
20.05
20.38
20.33
52,465,565
Dec 5, 2025
19.82
20.05
19.70
20.02
19.97
36,837,072
Dec 4, 2025
19.63
19.92
19.50
19.82
19.77
24,285,828
Dec 3, 2025
19.91
20.03
19.68
19.70
19.65
28,394,625
Dec 2, 2025
20.00
20.01
19.76
19.84
19.79
32,892,889
Dec 1, 2025
19.83
20.25
19.83
20.07
20.02
47,684,971
Nov 28, 2025
19.80
19.87
19.56
19.78
19.73
29,829,406
Nov 27, 2025
19.90
20.13
19.67
19.88
19.83
48,858,175
Nov 26, 2025
19.53
20.17
19.49
19.98
19.93
57,290,339
Nov 25, 2025
19.20
19.91
19.20
19.62
19.57
50,986,290
Nov 24, 2025
19.09
19.26
18.91
19.08
19.03
33,573,682
Nov 21, 2025
19.31
19.44
18.94
18.98
18.93
56,383,886
Nov 20, 2025
20.21
20.28
19.56
19.64
19.59
44,376,152
Nov 19, 2025
20.12
20.37
19.94
20.00
19.95
33,007,928
Nov 18, 2025
20.00
20.28
19.94
20.01
19.96
30,537,619
Nov 17, 2025
20.30
20.44
19.85
20.13
20.08
43,481,102
Nov 14, 2025
20.52
20.64
20.30
20.30
20.25
37,203,679
Nov 13, 2025
20.60
20.90
20.50
20.72
20.67
35,520,342
Nov 12, 2025
20.97
21.07
20.37
20.57
20.52
50,906,205
Nov 11, 2025
21.46
21.69
20.90
20.96
20.91
56,270,690
Nov 10, 2025
22.02
22.29
21.23
21.36
21.31
65,356,467
Nov 7, 2025
21.98
22.17
21.70
21.97
21.92
48,259,171
Nov 6, 2025
21.71
22.50
21.70
22.23
22.17
93,781,744
