Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	56.530	58.200	54.030	55.640	55.640	1,845,286
2026-07-16	58.760	59.450	56.620	56.790	56.790	1,547,455
2026-07-15	56.840	59.700	55.590	59.060	59.060	1,993,833
2026-07-14	58.010	58.010	54.100	57.590	57.590	2,244,574
2026-07-13	64.210	64.210	57.000	57.510	57.510	2,809,998
2026-07-10	62.610	66.500	61.160	63.000	63.000	3,158,485
2026-07-09	61.600	62.580	60.100	62.550	62.550	1,484,571
2026-07-08	62.060	63.300	60.500	61.710	61.710	1,949,825
2026-07-07	65.710	67.960	61.010	62.000	62.000	2,921,887
2026-07-06	70.000	70.970	65.000	65.350	65.350	3,356,367
2026-07-03	64.950	70.850	64.000	70.020	70.020	4,389,430
2026-07-02	68.000	71.000	64.000	64.330	64.330	3,921,511
2026-07-01	69.870	71.890	68.510	69.720	69.720	3,716,255
2026-06-30	63.710	70.300	62.180	69.870	69.870	6,714,901
2026-06-29	58.740	64.880	58.000	62.810	62.810	4,045,798
2026-06-26	60.490	60.900	57.880	57.900	57.900	1,326,171
2026-06-25	61.660	63.800	59.510	60.700	60.700	2,478,778
2026-06-24	61.110	62.980	57.710	61.610	61.610	3,542,135
2026-06-23	60.100	61.340	59.000	61.110	61.110	2,430,379
2026-06-22	60.600	62.880	57.600	59.990	59.990	2,284,259
2026-06-18	60.150	61.680	59.500	60.350	60.350	1,338,285
2026-06-17	61.880	62.710	59.800	60.450	60.450	1,851,555
2026-06-16	64.560	65.370	62.680	62.730	62.730	1,481,782
2026-06-15	60.500	64.280	59.180	64.060	64.060	2,376,757
2026-06-12	60.760	60.760	57.650	59.960	59.960	1,894,800
2026-06-11	57.600	60.380	56.110	58.980	58.980	2,628,887
2026-06-10	57.070	58.580	55.550	57.300	57.300	1,563,682
2026-06-09	55.680	58.390	55.110	57.640	57.640	2,106,741
2026-06-08	58.740	58.740	55.610	55.680	55.680	1,550,287
2026-06-05	57.580	59.380	57.050	58.200	58.200	1,581,218
2026-06-04	57.850	58.220	55.570	57.590	57.590	1,335,481
2026-06-03	56.770	58.480	56.160	57.240	57.240	1,579,764
2026-06-02	56.330	57.400	54.020	56.780	56.780	1,748,636
2026-06-01	57.800	58.880	56.010	56.310	56.310	1,326,040
2026-05-29	59.970	60.000	56.900	57.800	57.800	1,678,642
2026-05-28	58.670	61.200	57.680	59.970	59.970	1,775,907
2026-05-27	58.160	60.280	57.650	58.010	58.010	1,577,781
2026-05-26	60.980	63.000	58.000	58.650	58.650	2,896,561
2026-05-25	65.170	65.810	60.900	61.280	61.280	2,336,221
2026-05-22	64.350	65.390	63.100	64.540	64.540	1,217,364
2026-05-21	66.680	69.300	63.250	63.800	63.800	3,084,311
2026-05-20	66.330	67.900	64.360	67.120	67.120	2,838,933
2026-05-19	65.500	66.780	63.600	66.500	66.500	1,529,765
2026-05-18	64.500	67.580	63.880	65.330	65.330	1,931,003
2026-05-15	67.290	68.360	64.500	64.600	64.600	1,786,818
2026-05-14	65.500	68.800	63.800	66.790	66.790	2,329,216
2026-05-13	66.200	66.300	64.300	64.850	64.850	1,220,563
2026-05-12	66.540	67.650	64.250	65.680	65.680	1,768,240
2026-05-11	69.050	69.990	66.510	66.600	66.600	1,921,662
2026-05-08	67.350	70.300	66.310	68.680	68.680	2,549,641
2026-05-07	67.000	68.100	66.000	67.350	67.350	1,959,616
2026-05-06	64.410	68.320	64.400	67.150	67.150	1,840,587
2026-04-30	65.000	65.700	63.700	63.930	63.930	1,005,767
2026-04-29	66.180	66.770	65.000	65.820	65.820	1,358,615
2026-04-28	66.250	67.320	62.200	67.160	67.160	2,292,365
2026-04-27	67.300	67.300	65.870	66.270	66.270	1,115,986
2026-04-24	70.500	70.500	66.500	67.000	67.000	2,017,237
2026-04-23	69.180	71.870	68.120	70.500	70.500	2,046,725
2026-04-22	68.370	69.220	67.720	69.200	69.200	1,150,684
2026-04-21	70.110	70.460	68.480	69.040	69.040	1,548,494

← NewerPage 2 of 5 · 242 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.