Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	25.350	30.240	25.350	29.320	29.320	7,088,474
2023-02-01	24.060	25.380	24.060	25.200	25.200	1,213,889
2023-01-31	24.600	24.600	24.010	24.300	24.300	1,283,479
2023-01-30	24.210	24.980	24.190	24.800	24.800	930,096
2023-01-20	24.030	24.210	23.700	23.950	23.950	570,375
2023-01-19	23.450	24.140	23.060	24.030	24.030	809,235
2023-01-18	22.900	23.500	22.760	23.450	23.450	587,896
2023-01-17	22.890	23.120	22.800	22.990	22.990	454,220
2023-01-16	22.970	23.080	22.600	22.900	22.900	798,617
2023-01-13	22.860	23.230	22.640	22.740	22.740	579,979
2023-01-12	22.250	22.960	22.210	22.900	22.900	757,899
2023-01-11	22.590	22.610	22.150	22.280	22.280	502,180
2023-01-10	22.280	22.580	22.150	22.370	22.370	527,826
2023-01-09	22.500	22.820	22.200	22.280	22.280	455,966
2023-01-06	22.560	22.730	22.450	22.490	22.490	466,304
2023-01-05	22.530	22.660	22.350	22.560	22.560	381,378
2023-01-04	22.570	22.600	22.310	22.530	22.530	447,880
2023-01-03	21.220	22.580	21.220	22.520	22.520	581,053
2022-12-30	21.610	21.860	21.520	21.560	21.560	395,763
2022-12-29	21.510	21.820	21.390	21.610	21.610	368,616
2022-12-28	21.890	22.330	21.520	21.680	21.680	353,452
2022-12-27	21.860	22.220	21.860	22.060	22.060	367,109
2022-12-26	21.340	22.190	21.260	22.120	22.120	539,681
2022-12-23	21.220	21.780	21.130	21.340	21.340	327,772
2022-12-22	21.700	21.870	21.270	21.330	21.330	530,425
2022-12-21	21.550	21.880	21.400	21.690	21.690	567,924
2022-12-20	21.860	22.030	21.500	21.730	21.730	294,168
2022-12-19	22.120	22.260	21.570	21.580	21.580	474,089
2022-12-16	22.710	22.710	22.060	22.120	22.120	466,650
2022-12-15	22.640	22.860	22.410	22.710	22.710	367,516
2022-12-14	22.800	22.920	22.400	22.570	22.570	446,785
2022-12-13	22.900	23.240	22.470	22.690	22.690	519,906
2022-12-12	22.780	23.130	22.600	22.940	22.940	621,084
2022-12-09	23.250	23.270	22.710	22.760	22.760	683,952
2022-12-08	23.300	23.590	23.070	23.190	23.190	458,195
2022-12-07	23.660	23.690	23.300	23.380	23.380	462,488
2022-12-06	23.820	24.040	23.500	23.590	23.590	700,019
2022-12-05	23.580	24.080	23.580	23.840	23.840	925,056
2022-12-02	23.450	24.240	23.450	23.810	23.810	1,063,675
2022-12-01	23.700	23.850	23.380	23.620	23.620	656,514
2022-11-30	23.750	23.770	23.250	23.380	23.380	530,858
2022-11-29	23.410	23.690	23.250	23.530	23.530	595,592
2022-11-28	23.000	23.480	22.860	23.210	23.210	797,610
2022-11-25	24.210	24.210	23.340	23.340	23.340	909,277
2022-11-24	24.490	24.970	24.050	24.150	24.150	725,478
2022-11-23	25.150	25.300	24.070	24.580	24.580	761,753
2022-11-22	25.700	26.210	24.940	24.940	24.940	971,374
2022-11-21	25.760	25.760	25.050	25.530	25.530	735,956
2022-11-18	25.900	26.160	25.290	25.380	25.380	991,011
2022-11-17	25.000	25.850	24.500	25.670	25.670	1,305,906
2022-11-16	25.120	25.500	24.810	24.920	24.920	722,270
2022-11-15	24.400	25.050	24.220	24.920	24.920	950,621
2022-11-14	24.790	24.870	24.300	24.400	24.400	700,567
2022-11-11	25.050	25.400	24.410	24.490	24.490	1,293,457
2022-11-10	25.430	25.520	24.730	24.830	24.830	898,944
2022-11-09	25.630	26.060	25.280	25.430	25.430	722,600
2022-11-08	25.580	25.750	25.080	25.540	25.540	801,708
2022-11-07	25.700	26.090	25.270	25.440	25.440	1,102,807
2022-11-04	25.850	26.140	25.460	25.890	25.890	1,086,976
2022-11-03	25.220	26.120	25.070	25.850	25.850	1,426,223

← NewerPage 16 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.