Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.600	59.500	55.200	58.890	58.890	1,919,529
2026-10-16	56.500	58.600	56.210	57.780	57.780	1,948,911
2026-10-15	57.800	58.130	55.110	55.330	55.330	1,822,189
2026-10-14	58.700	62.000	57.840	59.080	59.080	2,111,805
2026-10-13	56.580	59.520	55.000	58.780	58.780	1,595,707
2026-10-12	60.770	61.440	57.200	57.730	57.730	1,705,128
2026-10-09	58.610	61.500	56.000	60.970	60.970	2,660,187
2026-10-08	59.500	61.190	58.040	58.240	58.240	1,662,486
2026-09-30	61.980	62.560	57.740	59.240	59.240	1,956,853
2026-09-29	60.520	62.000	59.600	61.070	61.070	1,776,208
2026-09-28	66.680	68.020	60.010	60.500	60.500	3,386,022
2026-09-24	74.460	75.000	65.000	66.360	66.360	3,901,307
2026-09-23	75.290	77.100	73.450	73.570	73.570	3,337,085
2026-09-22	75.550	77.800	73.500	76.010	76.010	2,962,545
2026-09-21	78.550	78.550	73.890	75.000	75.000	3,796,683
2026-09-18	81.200	83.000	77.510	79.000	79.000	2,309,986
2026-09-17	79.790	81.500	78.020	81.360	81.360	2,053,983
2026-09-16	77.270	81.180	76.060	79.000	79.000	2,423,948
2026-09-15	83.500	83.800	78.100	78.700	78.700	3,143,060
2026-09-14	81.560	84.650	79.280	84.010	84.010	2,639,362
2026-09-11	81.000	84.720	78.690	82.800	82.800	3,241,564
2026-09-10	79.430	82.180	78.800	80.160	80.160	1,724,820
2026-09-09	80.400	81.400	79.000	79.990	79.990	1,529,260
2026-09-08	80.320	81.130	76.840	79.900	79.900	2,085,326
2026-09-07	77.430	81.040	77.430	79.980	79.980	1,838,633
2026-09-04	79.910	82.490	77.000	77.780	77.780	1,522,769
2026-09-03	82.810	82.810	78.200	79.860	79.860	1,705,492
2026-09-02	80.550	83.330	78.800	82.810	82.810	1,989,578
2026-09-01	80.000	81.780	79.240	81.460	81.460	2,138,199
2026-08-31	79.980	81.520	78.210	79.980	79.980	2,046,581
2026-08-28	77.400	81.770	77.400	79.000	79.000	2,165,313
2026-08-27	75.100	77.880	74.110	77.310	77.310	1,475,846
2026-08-26	77.500	77.500	73.200	75.050	75.050	1,649,458
2026-08-25	77.720	78.490	74.160	77.270	77.270	1,714,279
2026-08-24	80.400	80.410	75.770	77.800	77.800	1,657,820
2026-08-21	78.980	80.580	76.000	79.580	79.580	1,999,456
2026-08-20	82.130	82.900	77.600	78.670	78.670	2,126,726
2026-08-19	88.490	89.130	80.280	80.800	80.800	2,985,449
2026-08-18	88.330	89.820	85.920	88.350	88.350	2,260,691
2026-08-17	82.000	88.480	80.010	88.330	88.330	3,345,495
2026-08-14	81.800	81.900	78.000	80.660	80.660	2,272,199
2026-08-13	84.190	84.190	81.570	81.570	81.570	2,425,097
2026-08-12	84.170	85.770	82.140	83.360	83.360	1,884,476
2026-08-11	84.000	86.800	82.500	84.100	84.100	2,309,383
2026-08-10	81.960	85.990	80.770	85.390	85.390	2,886,038
2026-08-07	73.500	81.970	72.500	81.150	81.150	4,963,583
2026-08-06	71.150	75.700	70.340	72.980	72.980	2,851,631
2026-08-05	70.000	72.590	69.510	71.610	71.610	2,088,120
2026-08-04	68.930	70.300	68.000	70.180	70.180	1,975,492
2026-08-03	62.600	68.800	62.600	68.600	68.600	3,535,998
2026-07-31	62.880	63.830	61.680	62.600	62.600	1,046,442
2026-07-30	62.300	63.980	60.280	60.690	60.690	1,018,146
2026-07-29	63.700	63.990	60.280	62.620	62.620	1,554,112
2026-07-28	64.800	66.230	63.180	63.750	63.750	1,663,150
2026-07-27	62.630	64.500	61.480	64.450	64.450	1,977,083
2026-07-24	62.000	63.480	61.020	62.210	62.210	1,782,253
2026-07-23	58.580	63.480	58.000	62.710	62.710	2,614,635
2026-07-22	57.910	60.590	56.830	59.000	59.000	2,183,128
2026-07-21	56.760	58.590	47.060	57.870	57.870	3,359,213
2026-07-20	56.000	57.590	55.110	56.760	56.760	2,063,361

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-28	0.0800 CNY
2020-06-30	0.1815 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.