Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.710	23.710	22.960	23.290	23.290	448,432
2023-10-26	23.340	23.580	22.810	23.560	23.560	570,313
2023-10-25	22.800	23.460	22.720	23.210	23.210	484,782
2023-10-24	22.280	22.850	21.930	22.710	22.710	544,807
2023-10-23	22.120	22.600	21.850	22.010	22.010	734,283
2023-10-20	23.420	23.520	22.050	22.120	22.120	860,011
2023-10-19	22.510	23.860	22.500	23.300	23.300	1,314,273
2023-10-18	23.680	23.680	22.600	22.660	22.660	614,274
2023-10-17	23.450	23.560	22.980	23.520	23.520	617,484
2023-10-16	23.320	23.360	22.880	23.100	23.100	562,046
2023-10-13	23.280	23.500	23.090	23.460	23.460	421,709
2023-10-12	23.490	23.810	23.130	23.310	23.310	521,894
2023-10-11	23.390	24.140	23.170	23.730	23.730	652,870
2023-10-10	23.670	23.900	23.250	23.390	23.390	374,090
2023-10-09	23.210	23.830	23.210	23.580	23.580	828,074
2023-09-28	22.670	23.300	22.570	23.190	23.190	489,022
2023-09-27	22.790	22.970	22.570	22.580	22.580	411,298
2023-09-26	22.790	22.870	22.560	22.800	22.800	338,288
2023-09-25	23.310	23.430	22.650	22.760	22.760	521,422
2023-09-22	22.410	23.220	22.320	23.220	23.220	559,293
2023-09-21	22.580	22.920	22.400	22.510	22.510	292,730
2023-09-20	22.880	23.260	22.610	22.680	22.680	360,616
2023-09-19	23.180	23.270	22.750	22.840	22.840	362,762
2023-09-18	23.050	23.440	22.900	23.270	23.270	253,646
2023-09-15	23.510	23.750	23.250	23.350	23.350	330,137
2023-09-14	23.630	23.680	23.130	23.510	23.510	459,975
2023-09-13	24.040	24.090	23.060	23.630	23.630	723,297
2023-09-12	23.990	24.090	23.650	23.940	23.940	452,018
2023-09-11	23.590	24.330	23.550	23.990	23.990	1,110,696
2023-09-08	23.260	23.960	23.230	23.830	23.830	632,478
2023-09-07	23.690	23.730	23.190	23.380	23.380	561,226
2023-09-06	23.270	23.690	22.900	23.640	23.640	741,919
2023-09-05	22.890	23.290	22.870	23.090	23.090	512,921
2023-09-04	22.840	23.030	22.530	22.890	22.890	517,920
2023-09-01	23.480	23.500	22.550	22.840	22.840	769,449
2023-08-31	23.410	23.590	23.030	23.380	23.380	700,986
2023-08-30	23.200	23.580	22.710	23.410	23.410	798,572
2023-08-29	21.450	23.110	21.330	22.980	22.980	1,137,201
2023-08-28	21.880	22.300	21.440	21.530	21.530	782,791
2023-08-25	21.750	21.820	20.980	21.070	21.070	649,512
2023-08-24	21.960	22.230	21.600	21.770	21.770	373,060
2023-08-23	22.550	22.700	21.900	21.900	21.900	354,576
2023-08-22	22.610	22.940	21.940	22.600	22.600	702,704
2023-08-21	22.690	23.250	22.520	22.610	22.610	525,608
2023-08-18	22.740	23.300	22.600	22.690	22.690	745,310
2023-08-17	21.890	22.810	21.600	22.760	22.760	655,771
2023-08-16	22.080	22.230	21.890	21.890	21.890	300,855
2023-08-15	22.210	22.400	21.900	22.100	22.100	475,994
2023-08-14	22.320	22.600	21.930	22.300	22.300	578,090
2023-08-11	22.690	22.710	22.340	22.350	22.350	360,927
2023-08-10	22.620	23.020	22.550	22.650	22.650	436,807
2023-08-09	22.360	22.610	22.280	22.560	22.560	480,294
2023-08-08	22.360	22.600	22.180	22.360	22.360	411,768
2023-08-07	22.460	22.680	22.300	22.420	22.420	643,686
2023-08-04	22.260	22.850	22.260	22.530	22.530	388,033
2023-08-03	22.820	22.970	22.410	22.470	22.470	496,228
2023-08-02	22.700	23.020	22.550	22.840	22.840	526,266
2023-08-01	22.400	22.930	22.400	22.750	22.750	1,184,836
2023-07-31	24.000	24.000	22.250	22.310	22.310	1,833,596
2023-07-28	23.900	24.060	23.650	23.860	23.860	457,114

← NewerPage 13 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.