Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	25.350	26.490	24.520	24.900	24.900	2,006,903
2022-08-01	25.050	25.720	24.900	25.420	25.420	1,036,601
2022-07-29	25.500	25.500	25.000	25.300	25.300	1,059,348
2022-07-28	25.210	25.500	25.000	25.320	25.320	848,924
2022-07-27	24.600	25.570	24.400	25.050	25.050	1,105,214
2022-07-26	24.410	24.440	23.840	24.250	24.250	988,250
2022-07-25	24.920	25.500	24.400	24.670	24.670	969,794
2022-07-22	24.610	25.800	24.550	24.880	24.880	1,222,087
2022-07-21	24.350	25.520	24.130	24.700	24.700	1,464,656
2022-07-20	24.020	24.780	23.840	24.360	24.360	1,235,839
2022-07-19	23.060	24.340	23.060	24.000	24.000	1,224,896
2022-07-18	22.470	23.280	22.470	23.120	23.120	591,367
2022-07-15	23.500	23.500	22.700	22.700	22.700	681,257
2022-07-14	22.170	23.880	22.010	23.500	23.500	1,625,293
2022-07-13	22.210	22.290	21.840	22.140	22.140	302,525
2022-07-12	22.410	22.950	21.870	21.870	21.870	516,722
2022-07-11	23.240	23.240	22.110	22.410	22.410	637,688
2022-07-08	22.610	22.980	22.390	22.720	22.720	541,322
2022-07-07	22.810	23.170	22.440	22.550	22.550	603,832
2022-07-06	22.220	22.980	22.220	22.790	22.790	567,304
2022-07-05	23.290	23.320	22.320	22.650	22.650	565,074
2022-07-04	22.560	23.290	22.400	23.030	23.030	633,114
2022-07-01	23.180	23.460	22.800	22.890	22.890	796,598
2022-06-30	23.580	23.580	23.070	23.140	23.140	732,831
2022-06-29	24.290	24.480	23.300	23.310	23.310	1,290,246
2022-06-28	23.970	24.550	23.880	24.470	24.470	940,532
2022-06-27	24.580	24.680	24.030	24.030	24.030	771,174
2022-06-24	24.680	24.800	24.110	24.350	24.350	1,216,280
2022-06-23	23.360	24.490	22.880	24.350	24.350	1,365,222
2022-06-22	23.810	23.920	22.890	22.900	22.900	964,060
2022-06-21	24.090	24.500	23.390	23.810	23.810	888,751
2022-06-20	24.230	24.680	23.960	24.040	24.040	1,058,888
2022-06-17	24.280	24.760	23.910	24.230	24.230	1,067,535
2022-06-16	23.990	24.690	23.300	24.610	24.610	1,911,653
2022-06-15	23.690	24.120	23.300	23.590	23.590	1,336,750
2022-06-14	24.330	24.330	22.500	23.460	23.460	1,688,915
2022-06-13	24.670	25.200	23.650	24.000	24.000	2,066,511
2022-06-10	24.680	24.990	24.250	24.700	24.700	1,885,587
2022-06-09	25.700	25.700	24.250	24.430	24.430	1,937,104
2022-06-08	26.280	26.450	25.000	25.500	25.500	2,878,331
2022-06-07	28.000	28.000	26.040	26.280	26.280	4,985,274
2022-06-06	28.000	30.220	27.250	28.610	28.610	8,108,705
2022-06-02	21.750	25.850	21.750	25.850	25.850	3,295,128
2022-06-01	20.600	21.680	20.600	21.540	21.540	1,541,298
2022-05-31	20.370	20.900	20.020	20.750	20.750	680,080
2022-05-30	20.370	20.400	19.760	20.380	20.380	632,525
2022-05-27	20.200	20.420	19.900	20.090	20.090	560,933
2022-05-26	19.500	20.280	19.450	20.090	20.090	660,007
2022-05-25	19.080	19.800	19.080	19.590	19.590	676,515
2022-05-24	20.560	20.900	19.220	19.230	19.230	993,113
2022-05-23	20.780	20.860	20.440	20.520	20.520	747,640
2022-05-20	20.680	20.870	20.210	20.620	20.620	454,255
2022-05-19	20.160	20.730	20.010	20.490	20.490	851,642
2022-05-18	20.130	20.990	20.000	20.260	20.260	1,030,498
2022-05-17	20.090	20.280	19.570	19.870	19.870	732,992
2022-05-16	20.380	20.680	20.010	20.020	20.020	614,470
2022-05-13	20.330	20.520	20.010	20.120	20.120	497,048
2022-05-12	20.200	20.680	20.060	20.300	20.300	531,349
2022-05-11	20.680	21.150	20.180	20.200	20.200	869,176
2022-05-10	19.730	20.940	19.720	20.580	20.580	1,068,442

← NewerPage 18 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.