Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.740	20.200	19.600	19.850	19.850	610,013
2022-05-06	19.420	19.890	19.110	19.570	19.570	386,620
2022-05-05	19.340	20.150	19.230	19.700	19.700	653,798
2022-04-29	18.690	19.670	18.690	19.390	19.390	673,611
2022-04-28	19.080	19.250	18.560	18.750	18.750	455,301
2022-04-27	18.020	19.100	17.850	19.000	19.000	444,815
2022-04-26	19.980	19.990	18.440	18.460	18.460	582,335
2022-04-25	21.960	21.960	19.500	19.760	19.760	1,094,888
2022-04-22	22.500	22.660	22.000	22.160	22.160	311,093
2022-04-21	23.290	23.310	22.500	22.500	22.500	359,600
2022-04-20	23.360	23.770	23.170	23.290	23.290	381,824
2022-04-19	23.330	23.690	23.010	23.180	23.180	332,837
2022-04-18	22.650	23.630	22.390	23.580	23.580	367,088
2022-04-15	23.210	23.210	22.540	22.650	22.650	321,107
2022-04-14	23.330	23.870	23.330	23.410	23.410	229,615
2022-04-13	23.900	23.900	23.300	23.370	23.370	199,672
2022-04-12	23.750	24.200	23.030	24.100	24.100	372,212
2022-04-11	23.640	23.870	23.090	23.400	23.400	401,580
2022-04-08	24.220	24.670	23.450	23.770	23.770	440,942
2022-04-07	25.050	25.170	24.420	24.420	24.420	405,166
2022-04-06	25.130	25.500	24.830	25.330	25.330	282,183
2022-04-01	25.190	25.350	24.850	25.120	25.120	262,104
2022-03-31	25.300	25.640	25.200	25.200	25.200	255,244
2022-03-30	25.120	25.610	25.120	25.430	25.430	281,751
2022-03-29	25.550	25.860	25.140	25.250	25.250	242,215
2022-03-28	25.400	25.710	25.120	25.350	25.350	287,631
2022-03-25	25.450	26.160	25.290	25.640	25.640	442,048
2022-03-24	26.020	26.100	25.080	25.170	25.170	398,917
2022-03-23	26.260	26.480	25.800	26.020	26.020	435,774
2022-03-22	25.890	26.380	25.810	26.030	26.030	329,972
2022-03-21	25.910	26.180	25.800	26.020	26.020	280,201
2022-03-18	25.720	26.280	25.570	25.860	25.860	279,187
2022-03-17	25.540	26.240	25.400	25.830	25.830	529,090
2022-03-16	24.960	25.500	24.110	25.190	25.190	615,857
2022-03-15	26.510	26.510	24.800	24.800	24.800	543,312
2022-03-14	26.590	26.920	26.340	26.470	26.470	254,675
2022-03-11	26.010	26.900	25.420	26.810	26.810	541,494
2022-03-10	27.000	27.650	26.020	26.310	26.310	925,792
2022-03-09	27.680	27.900	25.590	26.870	26.870	611,578
2022-03-08	28.400	28.770	27.690	27.690	27.690	515,042
2022-03-07	28.900	29.060	28.320	28.400	28.400	460,863
2022-03-04	29.510	29.700	28.880	28.910	28.910	446,836
2022-03-03	30.000	30.000	29.580	29.600	29.600	369,720
2022-03-02	29.610	30.380	29.520	29.830	29.830	446,600
2022-03-01	29.300	30.150	29.100	29.780	29.780	581,331
2022-02-28	30.300	30.300	29.320	29.480	29.480	606,887
2022-02-25	30.430	30.680	29.800	29.980	29.980	945,924
2022-02-24	29.150	31.960	28.700	30.430	30.430	2,502,168
2022-02-23	28.780	29.450	28.780	29.230	29.230	665,868
2022-02-22	29.260	29.260	28.730	28.820	28.820	362,707
2022-02-21	28.630	29.220	28.630	29.220	29.220	438,344
2022-02-18	28.820	28.880	28.600	28.850	28.850	247,885
2022-02-17	28.800	29.060	28.620	28.680	28.680	308,729
2022-02-16	29.300	29.370	28.800	28.870	28.870	343,453
2022-02-15	28.880	29.550	28.800	29.050	29.050	500,161
2022-02-14	28.080	28.890	28.010	28.660	28.660	300,277
2022-02-11	29.100	29.250	28.300	28.350	28.350	670,837
2022-02-10	30.250	30.410	28.680	29.100	29.100	907,915
2022-02-09	29.490	30.100	29.490	29.880	29.880	309,301
2022-02-08	29.100	29.630	29.040	29.490	29.490	354,787

← NewerPage 19 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.