Harbin Xinguang Optic Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16.150 | 16.220 | 15.470 | 15.600 | 15.600 | 907,670 |
| 2024-04-24 | 15.390 | 16.300 | 15.390 | 16.150 | 16.150 | 871,788 |
| 2024-04-23 | 15.000 | 15.750 | 14.600 | 15.400 | 15.400 | 1,076,440 |
| 2024-04-22 | 14.210 | 15.000 | 13.830 | 14.730 | 14.730 | 935,773 |
| 2024-04-19 | 14.960 | 14.960 | 14.010 | 14.170 | 14.170 | 891,377 |
| 2024-04-18 | 13.850 | 15.360 | 13.610 | 15.110 | 15.110 | 1,306,335 |
| 2024-04-17 | 13.000 | 14.130 | 13.000 | 13.840 | 13.840 | 880,485 |
| 2024-04-16 | 14.190 | 14.810 | 12.900 | 12.920 | 12.920 | 1,104,220 |
| 2024-04-15 | 15.280 | 15.830 | 14.190 | 14.650 | 14.650 | 1,051,745 |
| 2024-04-12 | 16.100 | 16.490 | 15.610 | 15.710 | 15.710 | 483,232 |
| 2024-04-11 | 15.830 | 16.330 | 15.610 | 16.160 | 16.160 | 597,436 |
| 2024-04-10 | 16.340 | 16.460 | 15.890 | 15.980 | 15.980 | 593,549 |
| 2024-04-09 | 15.570 | 16.830 | 15.560 | 16.570 | 16.570 | 619,191 |
| 2024-04-08 | 17.510 | 17.510 | 15.970 | 16.150 | 16.150 | 1,158,363 |
| 2024-04-03 | 17.720 | 17.820 | 17.190 | 17.330 | 17.330 | 592,360 |
| 2024-04-02 | 18.120 | 18.130 | 17.420 | 17.820 | 17.820 | 605,659 |
| 2024-04-01 | 17.320 | 17.870 | 17.120 | 17.760 | 17.760 | 736,830 |
| 2024-03-29 | 16.740 | 17.370 | 16.740 | 17.370 | 17.370 | 336,246 |
| 2024-03-28 | 16.830 | 17.500 | 16.100 | 17.270 | 17.270 | 783,780 |
| 2024-03-27 | 17.480 | 17.480 | 16.210 | 16.330 | 16.330 | 585,447 |
| 2024-03-26 | 17.380 | 17.750 | 16.820 | 17.140 | 17.140 | 620,084 |
| 2024-03-25 | 17.880 | 18.310 | 17.500 | 17.560 | 17.560 | 584,338 |
| 2024-03-22 | 18.090 | 18.280 | 17.770 | 17.880 | 17.880 | 569,525 |
| 2024-03-21 | 18.300 | 18.520 | 17.920 | 18.270 | 18.270 | 565,084 |
| 2024-03-20 | 17.960 | 18.430 | 17.960 | 18.240 | 18.240 | 492,242 |
| 2024-03-19 | 18.090 | 18.360 | 17.920 | 17.960 | 17.960 | 679,176 |
| 2024-03-18 | 17.360 | 18.480 | 17.360 | 17.850 | 17.850 | 839,113 |
| 2024-03-15 | 16.620 | 17.450 | 16.610 | 17.370 | 17.370 | 1,044,648 |
| 2024-03-14 | 17.160 | 17.200 | 16.400 | 16.680 | 16.680 | 797,947 |
| 2024-03-13 | 16.940 | 17.270 | 16.840 | 17.030 | 17.030 | 648,322 |
| 2024-03-12 | 16.510 | 16.980 | 16.310 | 16.940 | 16.940 | 814,992 |
| 2024-03-11 | 16.210 | 16.510 | 16.030 | 16.510 | 16.510 | 389,972 |
| 2024-03-08 | 16.000 | 16.290 | 15.780 | 16.210 | 16.210 | 329,135 |
| 2024-03-07 | 16.190 | 16.560 | 15.840 | 16.000 | 16.000 | 695,291 |
| 2024-03-06 | 15.970 | 16.380 | 15.530 | 16.190 | 16.190 | 595,627 |
| 2024-03-05 | 16.040 | 16.280 | 15.770 | 15.770 | 15.770 | 834,669 |
| 2024-03-04 | 16.630 | 16.960 | 15.880 | 16.120 | 16.120 | 790,988 |
| 2024-03-01 | 16.000 | 16.750 | 16.000 | 16.530 | 16.530 | 1,421,524 |
| 2024-02-29 | 15.000 | 15.970 | 14.810 | 15.900 | 15.900 | 1,518,575 |
| 2024-02-28 | 17.600 | 17.730 | 14.890 | 15.160 | 15.160 | 2,103,885 |
| 2024-02-27 | 16.820 | 17.550 | 16.670 | 17.490 | 17.490 | 801,696 |
| 2024-02-26 | 16.390 | 17.380 | 16.150 | 16.960 | 16.960 | 1,052,575 |
| 2024-02-23 | 15.340 | 16.200 | 15.290 | 16.060 | 16.060 | 1,075,950 |
| 2024-02-22 | 14.600 | 15.560 | 14.600 | 15.280 | 15.280 | 908,411 |
| 2024-02-21 | 14.090 | 15.200 | 13.920 | 14.610 | 14.610 | 954,594 |
| 2024-02-20 | 13.750 | 14.450 | 13.460 | 14.300 | 14.300 | 1,127,382 |
| 2024-02-19 | 13.490 | 14.270 | 13.200 | 13.790 | 13.790 | 1,635,711 |
| 2024-02-08 | 11.080 | 13.280 | 10.860 | 13.090 | 13.090 | 2,194,129 |
| 2024-02-07 | 12.110 | 12.250 | 10.800 | 11.120 | 11.120 | 2,118,760 |
| 2024-02-06 | 12.000 | 12.740 | 10.850 | 12.070 | 12.070 | 2,033,992 |
| 2024-02-05 | 14.950 | 14.950 | 12.040 | 12.390 | 12.390 | 2,003,949 |
| 2024-02-02 | 15.960 | 16.320 | 14.240 | 14.950 | 14.950 | 1,129,335 |
| 2024-02-01 | 16.430 | 16.430 | 15.480 | 15.860 | 15.860 | 1,265,714 |
| 2024-01-31 | 17.630 | 17.630 | 16.310 | 16.450 | 16.450 | 965,038 |
| 2024-01-30 | 18.370 | 18.390 | 17.540 | 17.610 | 17.610 | 820,839 |
| 2024-01-29 | 19.580 | 19.700 | 18.180 | 18.300 | 18.300 | 1,000,453 |
| 2024-01-26 | 19.870 | 20.180 | 19.360 | 19.540 | 19.540 | 812,764 |
| 2024-01-25 | 18.140 | 19.870 | 18.040 | 19.840 | 19.840 | 1,417,477 |
| 2024-01-24 | 18.450 | 18.500 | 17.530 | 18.140 | 18.140 | 1,524,595 |
| 2024-01-23 | 18.870 | 18.870 | 18.100 | 18.450 | 18.450 | 1,084,588 |
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.