Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	20.110	20.260	18.500	18.790	18.790	941,460
2024-01-19	20.460	20.770	20.090	20.110	20.110	509,077
2024-01-18	21.130	21.500	20.080	20.460	20.460	1,082,328
2024-01-17	21.960	22.030	21.220	21.220	21.220	534,146
2024-01-16	22.390	22.480	21.630	21.950	21.950	673,893
2024-01-15	22.650	22.690	22.010	22.250	22.250	382,764
2024-01-12	22.960	23.030	22.470	22.540	22.540	404,380
2024-01-11	22.680	23.080	22.390	22.900	22.900	456,981
2024-01-10	22.950	23.060	22.280	22.490	22.490	574,680
2024-01-09	22.570	23.150	22.570	22.820	22.820	583,860
2024-01-08	23.050	23.200	22.510	22.510	22.510	637,943
2024-01-05	23.690	23.820	22.880	23.050	23.050	557,966
2024-01-04	23.790	23.790	23.330	23.670	23.670	544,030
2024-01-03	24.180	24.180	23.480	23.620	23.620	606,198
2024-01-02	23.950	24.390	23.630	24.190	24.190	1,348,574
2023-12-29	23.030	23.770	23.030	23.650	23.650	858,279
2023-12-28	22.680	23.200	22.510	23.030	23.030	501,970
2023-12-27	22.480	22.770	22.310	22.620	22.620	392,318
2023-12-26	22.840	22.980	22.300	22.440	22.440	449,841
2023-12-25	22.890	23.490	22.660	22.840	22.840	691,154
2023-12-22	23.570	23.670	22.900	22.920	22.920	573,829
2023-12-21	23.050	23.500	22.650	23.260	23.260	556,071
2023-12-20	23.100	23.680	23.090	23.340	23.340	670,185
2023-12-19	23.220	23.540	22.980	23.390	23.390	526,820
2023-12-18	23.520	23.600	23.040	23.170	23.170	560,379
2023-12-15	23.800	24.070	23.380	23.500	23.500	362,026
2023-12-14	24.150	24.150	23.710	23.790	23.790	621,805
2023-12-13	23.870	24.370	23.660	24.100	24.100	933,505
2023-12-12	23.880	24.200	23.520	23.810	23.810	541,993
2023-12-11	23.960	24.330	23.510	23.800	23.800	824,405
2023-12-08	24.160	24.350	23.720	23.780	23.780	627,032
2023-12-07	23.950	24.250	23.910	24.070	24.070	433,584
2023-12-06	23.880	24.290	23.860	24.050	24.050	580,672
2023-12-05	24.550	24.590	23.900	23.990	23.990	556,994
2023-12-04	24.810	24.980	24.500	24.550	24.550	433,670
2023-12-01	24.360	24.960	24.200	24.770	24.770	548,151
2023-11-30	24.830	25.040	24.140	24.470	24.470	468,392
2023-11-29	25.130	25.350	24.780	24.780	24.780	624,377
2023-11-28	25.280	25.300	24.470	25.080	25.080	634,915
2023-11-27	24.110	24.830	24.110	24.610	24.610	828,200
2023-11-24	24.510	24.670	24.020	24.190	24.190	422,270
2023-11-23	24.510	24.720	24.320	24.690	24.690	364,421
2023-11-22	24.610	24.990	24.340	24.410	24.410	466,051
2023-11-21	25.260	25.290	24.670	24.730	24.730	806,674
2023-11-20	25.030	25.310	24.770	25.240	25.240	610,723
2023-11-17	24.960	25.120	24.710	25.000	25.000	501,595
2023-11-16	24.890	25.270	24.620	24.960	24.960	528,208
2023-11-15	24.880	25.440	24.840	24.970	24.970	468,598
2023-11-14	24.790	25.080	24.700	24.920	24.920	781,398
2023-11-13	24.370	24.960	24.250	24.950	24.950	941,315
2023-11-10	24.110	24.440	23.900	24.370	24.370	499,590
2023-11-09	24.470	24.470	24.080	24.140	24.140	470,768
2023-11-08	24.420	24.730	24.120	24.240	24.240	736,255
2023-11-07	24.510	24.510	24.110	24.420	24.420	476,668
2023-11-06	24.050	24.520	23.920	24.500	24.500	704,416
2023-11-03	23.670	24.100	23.420	23.910	23.910	532,155
2023-11-02	23.960	24.150	23.430	23.460	23.460	400,457
2023-11-01	23.630	23.990	23.320	23.870	23.870	561,862
2023-10-31	23.510	24.080	23.510	23.780	23.780	680,075
2023-10-30	23.040	23.770	23.040	23.680	23.680	780,720

← NewerPage 12 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.