Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	29.400	29.770	29.000	29.350	29.350	435,128
2022-01-28	29.000	29.840	29.000	29.380	29.380	250,845
2022-01-27	30.390	30.390	28.980	28.980	28.980	484,577
2022-01-26	30.160	30.310	29.600	30.150	30.150	402,959
2022-01-25	31.920	32.160	29.900	29.910	29.910	875,460
2022-01-24	31.680	32.010	31.200	31.760	31.760	369,276
2022-01-21	32.610	32.630	31.670	31.670	31.670	554,621
2022-01-20	33.930	33.930	32.610	32.620	32.620	767,721
2022-01-19	33.650	33.980	33.330	33.710	33.710	587,692
2022-01-18	33.880	34.480	33.410	33.600	33.600	931,635
2022-01-17	32.900	33.780	32.820	33.720	33.720	860,184
2022-01-14	32.720	33.180	32.690	32.780	32.780	634,224
2022-01-13	33.060	33.140	32.650	32.690	32.690	411,787
2022-01-12	32.500	33.230	32.340	33.060	33.060	769,639
2022-01-11	32.620	32.840	32.220	32.300	32.300	388,678
2022-01-10	32.310	32.650	31.760	32.640	32.640	460,217
2022-01-07	32.510	32.700	32.060	32.110	32.110	601,124
2022-01-06	32.460	32.710	32.200	32.510	32.510	369,019
2022-01-05	33.060	33.190	32.000	32.460	32.460	691,640
2022-01-04	33.160	33.180	32.730	33.040	33.040	542,072
2021-12-31	33.160	33.250	32.560	32.810	32.810	521,677
2021-12-30	32.100	33.240	31.820	32.810	32.810	849,252
2021-12-29	31.970	32.190	31.760	32.050	32.050	478,560
2021-12-28	31.560	31.930	31.430	31.890	31.890	304,858
2021-12-27	31.800	31.800	31.200	31.370	31.370	439,492
2021-12-24	32.120	32.150	31.300	31.420	31.420	635,533
2021-12-23	33.030	33.390	31.920	32.100	32.100	959,875
2021-12-22	33.150	33.470	33.010	33.160	33.160	530,170
2021-12-21	33.060	33.380	32.750	33.150	33.150	421,314
2021-12-20	33.530	33.600	32.700	32.750	32.750	843,740
2021-12-17	34.470	34.560	33.200	33.850	33.850	1,556,363
2021-12-16	32.660	34.950	32.500	34.110	34.110	2,509,015
2021-12-15	32.250	32.560	32.100	32.250	32.250	434,318
2021-12-14	31.990	32.480	31.710	32.250	32.250	514,697
2021-12-13	32.060	32.070	31.690	31.910	31.910	487,556
2021-12-10	32.230	32.610	32.000	32.030	32.030	494,005
2021-12-09	32.280	32.390	31.900	32.240	32.240	531,308
2021-12-08	31.690	32.440	31.670	32.280	32.280	503,017
2021-12-07	32.480	32.480	31.010	31.660	31.660	835,166
2021-12-06	33.500	33.590	32.050	32.150	32.150	1,038,059
2021-12-03	33.420	33.990	33.230	33.520	33.520	606,296
2021-12-02	34.150	34.150	33.010	33.420	33.420	1,552,542
2021-12-01	34.480	34.540	33.840	34.150	34.150	1,131,168
2021-11-30	33.670	35.100	33.630	34.480	34.480	1,775,324
2021-11-29	32.790	34.000	32.630	33.650	33.650	568,398
2021-11-26	34.050	34.160	33.380	33.430	33.430	620,105
2021-11-25	34.110	34.520	33.980	34.050	34.050	421,405
2021-11-24	34.100	34.690	33.920	34.280	34.280	737,906
2021-11-23	34.080	34.400	33.570	34.010	34.010	613,505
2021-11-22	33.850	34.220	33.390	34.050	34.050	622,063
2021-11-19	33.380	33.680	33.030	33.630	33.630	553,668
2021-11-18	33.680	33.680	32.920	33.230	33.230	543,603
2021-11-17	33.320	33.580	33.010	33.450	33.450	765,493
2021-11-16	34.150	34.320	33.170	33.220	33.220	667,068
2021-11-15	34.490	34.500	33.850	34.110	34.110	626,541
2021-11-12	32.880	34.350	32.880	34.190	34.190	925,761
2021-11-11	32.540	33.300	32.320	33.070	33.070	620,546
2021-11-10	33.000	33.000	32.290	32.690	32.690	576,000
2021-11-09	32.330	32.860	32.140	32.700	32.700	587,105
2021-11-08	32.180	32.430	31.200	32.280	32.280	732,000

← NewerPage 20 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.