Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	25.140	25.700	24.860	25.220	25.220	1,258,897
2022-11-01	24.960	25.470	24.400	25.050	25.050	1,455,991
2022-10-31	23.000	24.720	22.850	24.390	24.390	1,527,083
2022-10-28	24.390	24.680	23.260	23.320	23.320	1,625,122
2022-10-27	25.390	25.390	24.200	24.240	24.240	1,940,069
2022-10-26	24.530	25.490	24.100	25.480	25.480	2,014,581
2022-10-25	24.080	25.400	23.860	24.800	24.800	2,010,165
2022-10-24	23.860	24.790	23.630	24.030	24.030	1,179,518
2022-10-21	23.620	24.450	23.460	23.730	23.730	605,977
2022-10-20	23.740	24.130	23.420	23.960	23.960	669,028
2022-10-19	23.580	24.280	23.580	23.830	23.830	438,596
2022-10-18	23.820	24.860	23.680	23.880	23.880	659,103
2022-10-17	23.090	24.840	22.860	24.250	24.250	997,811
2022-10-14	22.270	23.180	22.270	23.020	23.020	472,641
2022-10-13	21.750	22.490	21.520	22.270	22.270	561,033
2022-10-12	20.650	21.760	20.570	21.700	21.700	558,093
2022-10-11	20.980	21.430	20.620	21.050	21.050	408,418
2022-10-10	21.520	21.600	20.700	21.090	21.090	588,873
2022-09-30	22.200	22.330	21.380	21.440	21.440	527,139
2022-09-29	22.820	23.000	21.830	21.950	21.950	619,397
2022-09-28	23.490	23.630	22.400	22.700	22.700	472,975
2022-09-27	22.320	23.300	22.060	23.140	23.140	792,834
2022-09-26	22.960	23.280	22.150	22.320	22.320	635,079
2022-09-23	24.050	24.060	22.910	23.180	23.180	641,242
2022-09-22	23.360	24.350	23.020	23.750	23.750	725,047
2022-09-21	22.530	23.500	22.340	23.280	23.280	667,068
2022-09-20	22.860	23.120	22.620	22.780	22.780	395,611
2022-09-19	23.370	23.660	22.620	22.850	22.850	791,262
2022-09-16	23.380	23.930	23.040	23.420	23.420	614,099
2022-09-15	24.340	24.570	23.030	23.170	23.170	780,620
2022-09-14	23.880	24.580	23.880	24.340	24.340	439,593
2022-09-13	24.240	24.600	23.890	24.360	24.360	573,311
2022-09-09	24.530	24.550	23.880	24.120	24.120	621,138
2022-09-08	25.140	25.380	24.330	24.540	24.540	640,496
2022-09-07	24.710	25.320	24.600	25.050	25.050	753,823
2022-09-06	24.830	25.180	24.380	24.680	24.680	630,778
2022-09-05	25.340	25.380	24.560	24.770	24.770	690,920
2022-09-02	24.460	25.180	23.900	24.950	24.950	850,174
2022-09-01	24.410	24.970	23.830	23.980	23.980	652,738
2022-08-31	25.310	25.960	24.280	24.310	24.310	820,338
2022-08-30	25.340	25.850	24.970	25.520	25.520	1,007,622
2022-08-29	24.640	25.950	23.920	25.620	25.620	1,152,989
2022-08-26	25.490	25.490	24.550	24.560	24.560	539,579
2022-08-25	25.170	25.700	24.800	25.000	25.000	1,042,115
2022-08-24	26.980	26.980	25.020	25.170	25.170	1,185,857
2022-08-23	26.800	27.700	26.670	26.920	26.920	1,089,413
2022-08-22	27.030	27.610	26.670	26.920	26.920	937,470
2022-08-19	28.130	29.130	27.410	27.430	27.430	1,252,588
2022-08-18	27.850	29.180	27.850	28.240	28.240	1,216,009
2022-08-17	28.150	29.130	27.520	28.260	28.260	1,453,089
2022-08-16	29.000	29.200	27.800	28.000	28.000	1,097,819
2022-08-15	27.580	28.820	27.360	28.800	28.800	1,405,009
2022-08-12	28.300	28.730	27.620	27.620	27.620	1,140,988
2022-08-11	28.780	29.000	28.210	28.510	28.510	1,452,807
2022-08-10	28.800	29.180	27.850	28.580	28.580	1,729,792
2022-08-09	27.380	28.810	26.840	28.520	28.520	1,818,453
2022-08-08	26.210	27.600	26.080	27.420	27.420	2,142,837
2022-08-05	26.110	26.500	25.800	26.340	26.340	1,784,278
2022-08-04	28.260	28.260	25.700	26.230	26.230	2,797,730
2022-08-03	24.900	29.000	24.600	27.500	27.500	4,620,729

← NewerPage 17 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.