Harbin Xinguang Optic Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13.030 | 13.260 | 12.870 | 12.970 | 12.970 | 791,192 |
| 2024-07-23 | 13.400 | 13.510 | 13.010 | 13.020 | 13.020 | 639,458 |
| 2024-07-22 | 13.240 | 13.550 | 13.100 | 13.400 | 13.400 | 601,513 |
| 2024-07-19 | 12.760 | 13.390 | 12.700 | 13.330 | 13.330 | 726,196 |
| 2024-07-18 | 12.820 | 12.980 | 12.490 | 12.880 | 12.880 | 647,390 |
| 2024-07-17 | 13.290 | 13.300 | 12.910 | 12.930 | 12.930 | 491,114 |
| 2024-07-16 | 13.110 | 13.280 | 12.930 | 13.280 | 13.280 | 548,938 |
| 2024-07-15 | 13.440 | 13.630 | 13.010 | 13.090 | 13.090 | 492,109 |
| 2024-07-12 | 13.580 | 13.680 | 13.380 | 13.460 | 13.460 | 486,424 |
| 2024-07-11 | 13.500 | 13.650 | 13.290 | 13.500 | 13.500 | 779,986 |
| 2024-07-10 | 13.430 | 13.570 | 13.150 | 13.270 | 13.270 | 510,196 |
| 2024-07-09 | 13.000 | 13.580 | 12.810 | 13.500 | 13.500 | 853,453 |
| 2024-07-08 | 13.350 | 13.570 | 12.970 | 13.130 | 13.130 | 890,180 |
| 2024-07-05 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2024-07-04 | 13.660 | 13.950 | 13.120 | 13.200 | 13.200 | 796,587 |
| 2024-07-03 | 13.760 | 13.890 | 13.460 | 13.760 | 13.760 | 816,169 |
| 2024-07-02 | 13.560 | 13.910 | 13.410 | 13.800 | 13.800 | 920,518 |
| 2024-07-01 | 15.150 | 15.330 | 13.360 | 13.600 | 13.600 | 2,383,490 |
| 2024-06-28 | 14.800 | 15.480 | 14.730 | 15.150 | 15.150 | 556,330 |
| 2024-06-27 | 14.670 | 15.210 | 14.670 | 14.920 | 14.920 | 474,408 |
| 2024-06-26 | 14.280 | 15.060 | 14.060 | 15.000 | 15.000 | 513,213 |
| 2024-06-25 | 14.540 | 14.670 | 14.110 | 14.270 | 14.270 | 437,511 |
| 2024-06-24 | 14.960 | 15.230 | 14.260 | 14.400 | 14.400 | 698,139 |
| 2024-06-21 | 15.700 | 15.700 | 15.000 | 15.250 | 15.250 | 807,011 |
| 2024-06-20 | 15.250 | 16.100 | 15.160 | 15.700 | 15.700 | 749,255 |
| 2024-06-19 | 15.550 | 15.860 | 15.350 | 15.480 | 15.480 | 526,948 |
| 2024-06-18 | 15.160 | 15.700 | 14.980 | 15.580 | 15.580 | 547,268 |
| 2024-06-17 | 15.150 | 15.500 | 14.870 | 15.180 | 15.180 | 559,663 |
| 2024-06-14 | 15.450 | 15.670 | 15.130 | 15.310 | 15.310 | 458,153 |
| 2024-06-13 | 15.190 | 15.760 | 14.810 | 15.580 | 15.580 | 672,710 |
| 2024-06-12 | 15.060 | 15.510 | 14.950 | 15.230 | 15.230 | 623,487 |
| 2024-06-11 | 14.420 | 14.990 | 14.180 | 14.950 | 14.950 | 878,152 |
| 2024-06-07 | 13.960 | 15.000 | 13.960 | 14.420 | 14.420 | 807,551 |
| 2024-06-06 | 15.360 | 15.410 | 13.860 | 13.950 | 13.950 | 1,363,721 |
| 2024-06-05 | 15.260 | 15.600 | 14.900 | 15.300 | 15.300 | 774,368 |
| 2024-06-04 | 16.490 | 16.500 | 14.880 | 15.260 | 15.260 | 1,505,930 |
| 2024-06-03 | 16.880 | 17.130 | 16.280 | 16.440 | 16.440 | 1,336,194 |
| 2024-05-31 | 16.240 | 16.940 | 16.240 | 16.830 | 16.830 | 755,295 |
| 2024-05-30 | 16.040 | 16.420 | 15.600 | 16.160 | 16.160 | 742,984 |
| 2024-05-29 | 16.080 | 16.300 | 15.850 | 15.870 | 15.870 | 427,192 |
| 2024-05-28 | 16.170 | 16.430 | 15.820 | 15.970 | 15.970 | 605,968 |
| 2024-05-27 | 16.090 | 16.230 | 15.620 | 16.170 | 16.170 | 976,569 |
| 2024-05-24 | 16.930 | 17.150 | 16.010 | 16.090 | 16.090 | 1,688,302 |
| 2024-05-23 | 16.610 | 18.000 | 16.420 | 17.250 | 17.250 | 1,401,705 |
| 2024-05-22 | 16.940 | 17.090 | 16.450 | 16.660 | 16.660 | 569,229 |
| 2024-05-21 | 17.370 | 17.530 | 16.760 | 16.990 | 16.990 | 750,843 |
| 2024-05-20 | 16.770 | 17.620 | 16.770 | 17.390 | 17.390 | 971,988 |
| 2024-05-17 | 16.000 | 16.820 | 15.960 | 16.770 | 16.770 | 709,998 |
| 2024-05-16 | 15.970 | 16.590 | 15.810 | 16.190 | 16.190 | 479,564 |
| 2024-05-15 | 15.680 | 16.400 | 15.680 | 15.970 | 15.970 | 459,337 |
| 2024-05-14 | 16.100 | 16.440 | 15.780 | 15.940 | 15.940 | 564,267 |
| 2024-05-13 | 16.160 | 16.710 | 15.860 | 16.170 | 16.170 | 874,162 |
| 2024-05-10 | 16.640 | 16.910 | 16.280 | 16.380 | 16.380 | 763,439 |
| 2024-05-09 | 16.370 | 16.770 | 16.370 | 16.650 | 16.650 | 769,944 |
| 2024-05-08 | 16.770 | 17.180 | 16.280 | 16.490 | 16.490 | 783,641 |
| 2024-05-07 | 16.960 | 17.300 | 16.650 | 16.940 | 16.940 | 1,096,085 |
| 2024-05-06 | 16.660 | 17.110 | 16.300 | 16.970 | 16.970 | 1,098,662 |
| 2024-04-30 | 16.750 | 16.750 | 15.490 | 16.390 | 16.390 | 986,267 |
| 2024-04-29 | 16.530 | 16.750 | 16.300 | 16.540 | 16.540 | 604,742 |
| 2024-04-26 | 16.090 | 16.560 | 15.560 | 16.450 | 16.450 | 1,035,268 |
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.