Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	68.800	73.200	67.170	70.810	70.810	2,673,535
2026-04-17	67.940	69.860	65.820	68.350	68.350	2,370,006
2026-04-16	67.550	68.500	65.980	67.940	67.940	1,410,569
2026-04-15	67.000	68.510	66.800	67.530	67.530	1,556,896
2026-04-14	66.080	67.250	65.020	67.000	67.000	2,377,494
2026-04-13	73.500	74.350	63.000	66.080	66.080	6,006,824
2026-04-10	75.230	76.160	74.390	74.400	74.400	2,385,833
2026-04-09	76.200	78.850	74.150	74.400	74.400	2,359,696
2026-04-08	73.990	76.300	73.500	76.180	76.180	2,271,282
2026-04-07	71.220	74.680	69.500	73.920	73.920	3,234,818
2026-04-03	66.830	71.580	66.550	70.500	70.500	2,795,917
2026-04-02	69.360	69.360	66.680	67.440	67.440	1,238,958
2026-04-01	69.020	69.720	68.000	69.190	69.190	1,117,522
2026-03-31	69.980	71.570	67.660	68.100	68.100	2,833,949
2026-03-30	68.190	70.550	67.010	69.900	69.900	2,325,325
2026-03-27	66.740	68.210	66.400	67.550	67.550	1,020,373
2026-03-26	69.420	69.670	67.580	68.000	68.000	1,124,197
2026-03-25	70.010	70.500	68.020	68.460	68.460	2,152,016
2026-03-24	66.780	70.300	66.580	68.900	68.900	3,214,372
2026-03-23	64.650	67.200	62.810	65.450	65.450	1,950,453
2026-03-20	67.100	69.280	65.180	65.300	65.300	1,408,967
2026-03-19	70.110	70.960	67.360	68.550	68.550	2,038,225
2026-03-18	69.700	71.640	67.800	70.120	70.120	2,253,424
2026-03-17	69.600	70.600	67.530	68.160	68.160	1,566,571
2026-03-16	65.310	69.400	65.310	68.850	68.850	1,528,064
2026-03-13	66.010	66.470	65.210	65.700	65.700	741,852
2026-03-12	66.480	67.460	65.150	66.580	66.580	1,466,178
2026-03-11	69.660	69.670	66.000	66.480	66.480	1,908,505
2026-03-10	68.810	70.360	68.510	69.660	69.660	1,366,713
2026-03-09	71.700	71.700	65.980	68.350	68.350	2,324,469
2026-03-06	70.190	72.790	70.190	71.680	71.680	1,069,998
2026-03-05	72.830	73.800	70.800	72.000	72.000	1,927,841
2026-03-04	70.600	72.160	67.520	71.650	71.650	2,944,608
2026-03-03	76.070	76.680	69.600	69.600	69.600	3,402,369
2026-03-02	77.780	79.090	75.000	76.070	76.070	3,086,091
2026-02-27	75.430	75.800	73.390	75.000	75.000	2,156,676
2026-02-26	74.200	75.000	72.010	74.710	74.710	2,402,943
2026-02-25	70.550	74.500	67.510	73.820	73.820	3,570,619
2026-02-24	71.280	74.110	70.640	70.750	70.750	1,943,023
2026-02-13	70.820	73.000	69.820	71.500	71.500	2,561,902
2026-02-12	67.760	70.840	66.100	69.920	69.920	1,986,045
2026-02-11	69.500	71.210	67.900	67.900	67.900	1,634,931
2026-02-10	69.000	72.900	68.500	69.970	69.970	1,876,706
2026-02-09	65.990	70.670	65.990	69.560	69.560	2,412,334
2026-02-06	67.680	67.680	65.150	65.750	65.750	1,108,456
2026-02-05	67.460	68.660	65.750	67.680	67.680	2,371,183
2026-02-04	69.040	69.950	67.600	68.880	68.880	2,164,674
2026-02-03	63.900	68.800	63.900	68.230	68.230	2,350,723
2026-02-02	65.660	67.000	63.100	63.870	63.870	1,315,012
2026-01-30	64.510	67.200	62.600	65.910	65.910	2,305,927
2026-01-29	63.130	65.700	63.130	63.840	63.840	2,222,842
2026-01-28	67.580	67.990	62.380	63.360	63.360	3,467,940
2026-01-27	66.430	69.400	65.610	67.440	67.440	2,750,154
2026-01-26	74.000	75.550	69.180	69.180	69.180	4,573,032
2026-01-23	68.720	75.000	67.400	74.940	74.940	5,870,388
2026-01-22	68.000	69.550	67.110	68.830	68.830	2,587,177
2026-01-21	65.900	68.990	65.010	68.630	68.630	2,215,803
2026-01-20	68.100	69.000	64.500	65.580	65.580	2,334,583
2026-01-19	70.800	71.300	67.300	67.980	67.980	2,539,165
2026-01-16	70.000	70.000	66.610	68.620	68.620	1,899,265

← NewerPage 3 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.