Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.010	23.990	23.010	23.650	23.650	1,014,564
2023-04-27	22.460	23.340	22.460	23.010	23.010	765,327
2023-04-26	22.330	23.280	22.330	22.750	22.750	747,427
2023-04-25	22.500	22.880	22.000	22.330	22.330	1,125,579
2023-04-24	23.500	23.950	22.410	22.560	22.560	1,456,739
2023-04-21	25.340	25.940	23.930	23.980	23.980	1,256,503
2023-04-20	25.910	26.070	25.300	25.450	25.450	529,028
2023-04-19	26.110	26.630	25.850	25.860	25.860	506,403
2023-04-18	26.690	26.690	26.000	26.190	26.190	506,872
2023-04-17	26.490	27.080	26.410	26.690	26.690	715,459
2023-04-14	26.330	26.770	25.820	26.710	26.710	893,379
2023-04-13	27.160	27.300	26.340	26.360	26.360	623,606
2023-04-12	26.910	27.190	26.580	27.170	27.170	528,519
2023-04-11	27.460	27.460	26.420	26.730	26.730	628,552
2023-04-10	27.960	28.120	27.200	27.200	27.200	691,204
2023-04-07	27.020	28.040	26.750	27.960	27.960	1,081,715
2023-04-06	26.400	27.190	26.220	27.020	27.020	769,450
2023-04-04	27.200	27.200	26.400	26.480	26.480	764,713
2023-04-03	26.440	27.110	26.210	27.030	27.030	757,058
2023-03-31	26.770	26.770	26.110	26.440	26.440	615,776
2023-03-30	27.000	27.160	26.410	26.680	26.680	800,789
2023-03-29	27.360	27.620	26.860	27.110	27.110	449,228
2023-03-28	27.970	28.030	27.210	27.300	27.300	559,227
2023-03-27	28.200	28.250	27.510	28.070	28.070	939,195
2023-03-24	28.170	28.330	27.800	28.020	28.020	797,407
2023-03-23	28.150	28.150	27.410	27.980	27.980	922,155
2023-03-22	27.850	28.120	27.570	28.010	28.010	1,300,111
2023-03-21	26.770	27.960	26.770	27.700	27.700	1,502,922
2023-03-20	26.750	26.800	26.080	26.730	26.730	651,857
2023-03-17	26.040	26.880	26.040	26.700	26.700	570,076
2023-03-16	26.360	26.690	25.800	26.010	26.010	458,878
2023-03-15	26.310	26.860	26.130	26.550	26.550	491,776
2023-03-14	26.630	26.630	25.890	26.130	26.130	671,531
2023-03-13	26.500	26.770	26.060	26.570	26.570	581,259
2023-03-10	26.520	27.110	26.440	26.610	26.610	618,213
2023-03-09	26.750	26.980	26.420	26.730	26.730	402,495
2023-03-08	26.040	26.780	25.820	26.780	26.780	550,675
2023-03-07	27.110	27.270	26.010	26.120	26.120	793,261
2023-03-06	26.990	27.430	26.710	26.970	26.970	976,233
2023-03-03	26.620	26.990	26.450	26.770	26.770	748,990
2023-03-02	26.980	27.300	26.600	26.920	26.920	891,592
2023-03-01	26.500	27.000	26.320	26.970	26.970	809,427
2023-02-28	26.360	27.010	26.100	26.500	26.500	731,636
2023-02-27	26.880	27.210	26.300	26.510	26.510	1,054,817
2023-02-24	26.910	27.350	26.690	26.970	26.970	819,624
2023-02-23	26.790	27.400	26.570	26.840	26.840	1,239,763
2023-02-22	26.000	26.740	26.000	26.610	26.610	1,105,906
2023-02-21	26.210	26.620	25.980	26.170	26.170	979,383
2023-02-20	26.110	26.290	25.780	26.170	26.170	739,878
2023-02-17	26.160	26.350	25.880	26.110	26.110	870,877
2023-02-16	26.800	27.050	25.790	26.120	26.120	1,224,386
2023-02-15	26.870	26.950	26.600	26.800	26.800	905,339
2023-02-14	27.280	27.280	26.580	26.700	26.700	893,830
2023-02-13	27.030	27.460	26.920	27.150	27.150	1,373,951
2023-02-10	27.660	27.930	26.940	27.150	27.150	1,615,242
2023-02-09	27.210	27.970	27.140	27.790	27.790	1,521,131
2023-02-08	28.280	28.280	27.160	27.210	27.210	1,430,372
2023-02-07	28.000	28.500	27.570	27.860	27.860	1,975,629
2023-02-06	28.870	28.880	27.410	28.000	28.000	3,191,313
2023-02-03	29.420	30.990	27.990	28.830	28.830	5,243,831

← NewerPage 15 of 21 · 1,217 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.