Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	24.230	24.570	23.990	24.030	24.030	456,759
2023-07-26	24.320	24.560	24.200	24.350	24.350	398,075
2023-07-25	24.180	24.500	24.050	24.460	24.460	400,280
2023-07-24	24.220	24.340	23.830	24.130	24.130	541,405
2023-07-21	24.290	24.440	23.950	24.050	24.050	541,700
2023-07-20	25.040	25.040	24.180	24.310	24.310	496,352
2023-07-19	25.330	25.600	24.860	24.940	24.940	656,200
2023-07-18	25.360	25.640	25.150	25.400	25.400	446,939
2023-07-17	25.360	25.790	24.950	25.360	25.360	795,475
2023-07-14	25.260	25.670	24.910	25.290	25.290	601,928
2023-07-13	25.660	25.660	24.880	25.180	25.180	548,749
2023-07-12	26.000	26.000	25.180	25.220	25.220	528,062
2023-07-11	25.390	25.890	25.080	25.800	25.800	584,346
2023-07-10	25.860	25.860	25.150	25.260	25.260	452,954
2023-07-07	25.920	26.030	25.470	25.540	25.540	507,797
2023-07-06	25.830	26.240	25.510	25.800	25.800	500,627
2023-07-05	25.700	26.130	25.620	25.690	25.690	558,809
2023-07-04	25.620	26.170	25.620	26.060	26.060	845,214
2023-07-03	26.140	26.190	25.620	25.680	25.680	912,483
2023-06-30	26.560	26.560	25.500	25.820	25.820	1,206,457
2023-06-29	26.040	26.190	24.770	26.040	26.040	1,251,739
2023-06-28	24.680	24.990	23.750	24.800	24.800	785,222
2023-06-27	24.250	24.780	24.250	24.630	24.630	612,775
2023-06-26	25.330	25.600	24.320	24.330	24.330	1,229,598
2023-06-21	25.830	26.530	25.380	25.460	25.460	891,284
2023-06-20	25.260	26.320	24.740	25.830	25.830	1,548,586
2023-06-19	24.160	25.410	24.160	25.080	25.080	965,415
2023-06-16	24.300	24.370	24.010	24.300	24.300	487,051
2023-06-15	24.430	24.550	24.050	24.060	24.060	505,235
2023-06-14	24.990	24.990	24.250	24.420	24.420	570,801
2023-06-13	24.450	25.060	24.030	25.000	25.000	884,973
2023-06-12	24.470	24.470	23.930	24.280	24.280	487,103
2023-06-09	23.770	24.290	23.770	24.190	24.190	432,108
2023-06-08	24.260	24.350	23.770	23.770	23.770	450,312
2023-06-07	24.270	24.460	24.070	24.260	24.260	326,476
2023-06-06	25.210	25.260	24.220	24.300	24.300	708,414
2023-06-05	25.240	25.640	25.110	25.200	25.200	481,405
2023-06-02	25.680	25.690	25.130	25.150	25.150	616,875
2023-06-01	25.330	25.730	25.030	25.590	25.590	638,835
2023-05-31	25.100	25.580	24.750	25.330	25.330	602,810
2023-05-30	24.660	25.180	24.660	25.020	25.020	517,470
2023-05-29	24.920	25.600	24.790	24.940	24.940	693,317
2023-05-26	25.250	25.400	24.880	25.250	25.250	515,801
2023-05-25	24.750	25.760	24.670	25.150	25.150	825,360
2023-05-24	24.870	25.110	24.410	24.650	24.650	684,416
2023-05-23	25.260	25.360	24.800	24.800	24.800	399,411
2023-05-22	25.150	25.280	24.870	25.160	25.160	359,224
2023-05-19	24.990	25.330	24.540	25.150	25.150	430,432
2023-05-18	24.850	25.270	24.790	24.990	24.990	399,898
2023-05-17	23.840	24.860	23.840	24.820	24.820	609,933
2023-05-16	24.590	24.750	23.960	24.050	24.050	443,360
2023-05-15	24.030	24.570	23.820	24.250	24.250	516,817
2023-05-12	24.180	24.790	24.180	24.310	24.310	429,127
2023-05-11	24.600	24.600	24.110	24.400	24.400	386,783
2023-05-10	24.220	24.650	23.980	24.320	24.320	588,833
2023-05-09	25.330	25.530	24.030	24.050	24.050	867,340
2023-05-08	24.240	25.120	24.180	24.930	24.930	981,459
2023-05-05	24.280	24.690	24.140	24.230	24.230	676,444
2023-05-04	23.830	25.800	23.700	24.290	24.290	1,773,094
2023-04-28	23.010	23.990	23.010	23.650	23.650	1,014,564

← NewerPage 14 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.