Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	65.200	68.620	63.680	68.100	68.100	4,247,745
2026-01-14	69.200	71.950	67.800	68.250	68.250	4,208,878
2026-01-13	68.200	71.920	66.010	68.920	68.920	5,902,472
2026-01-12	73.000	74.960	66.710	71.000	71.000	7,575,722
2026-01-09	62.500	70.750	59.000	70.500	70.500	9,254,339
2026-01-08	59.400	62.500	55.910	61.200	61.200	5,175,044
2026-01-07	60.250	61.620	58.270	60.000	60.000	4,301,491
2026-01-06	64.000	64.000	58.000	60.860	60.860	6,913,689
2026-01-05	63.900	65.960	61.520	65.650	65.650	7,914,903
2025-12-31	60.150	66.050	59.420	63.840	63.840	6,758,971
2025-12-30	59.650	62.670	58.180	60.310	60.310	4,409,644
2025-12-29	58.140	61.840	56.800	60.250	60.250	5,079,860
2025-12-26	52.100	58.000	51.570	56.620	56.620	4,506,286
2025-12-25	52.300	53.800	51.600	52.330	52.330	2,056,760
2025-12-24	50.600	53.510	50.000	52.330	52.330	2,376,780
2025-12-23	50.160	50.980	48.480	50.850	50.850	2,382,603
2025-12-22	50.500	51.180	49.590	50.160	50.160	2,274,821
2025-12-19	48.880	51.870	48.880	51.000	51.000	4,292,404
2025-12-18	48.000	49.160	47.250	48.770	48.770	2,122,346
2025-12-17	48.440	49.330	46.110	47.980	47.980	2,672,908
2025-12-16	48.750	49.750	47.080	48.440	48.440	2,327,443
2025-12-15	48.360	49.890	47.390	48.750	48.750	4,961,716
2025-12-12	44.800	47.600	44.490	46.610	46.610	3,396,853
2025-12-11	46.240	46.990	44.330	44.550	44.550	2,147,591
2025-12-10	45.300	47.150	44.280	46.240	46.240	2,570,104
2025-12-09	44.760	47.190	44.440	45.490	45.490	2,793,858
2025-12-08	44.740	45.390	44.050	44.550	44.550	1,716,934
2025-12-05	43.780	44.900	42.700	44.400	44.400	1,544,015
2025-12-04	43.000	43.580	42.510	43.280	43.280	939,972
2025-12-03	43.570	44.500	42.200	43.180	43.180	1,747,687
2025-12-02	44.400	44.940	43.400	43.700	43.700	1,165,248
2025-12-01	45.710	46.000	44.110	44.500	44.500	1,587,525
2025-11-28	45.000	45.300	44.500	45.210	45.210	1,039,367
2025-11-27	44.500	45.830	44.300	44.880	44.880	1,536,807
2025-11-26	46.080	46.100	44.460	44.840	44.840	2,407,334
2025-11-25	43.110	46.680	42.650	46.000	46.000	3,993,632
2025-11-24	40.010	43.550	39.620	43.110	43.110	3,112,885
2025-11-21	41.000	41.280	39.430	39.790	39.790	1,186,649
2025-11-20	41.880	42.210	40.500	41.390	41.390	1,122,091
2025-11-19	42.260	42.800	41.600	42.000	42.000	1,294,860
2025-11-18	43.720	43.970	41.190	42.050	42.050	2,422,535
2025-11-17	43.480	44.790	42.650	43.970	43.970	2,830,126
2025-11-14	42.390	43.180	41.390	43.000	43.000	2,133,896
2025-11-13	41.830	43.000	41.160	42.100	42.100	1,465,572
2025-11-12	42.690	43.110	40.800	41.580	41.580	1,889,014
2025-11-11	42.450	43.990	42.320	42.700	42.700	2,746,954
2025-11-10	40.990	43.280	39.350	42.200	42.200	3,402,314
2025-11-07	41.200	41.350	40.200	40.510	40.510	1,386,460
2025-11-06	39.350	41.460	38.970	41.200	41.200	2,794,975
2025-11-05	40.700	41.500	38.880	39.200	39.200	2,292,993
2025-11-04	40.800	41.410	39.260	40.700	40.700	2,716,234
2025-11-03	39.990	40.440	37.570	40.010	40.010	2,278,270
2025-10-31	39.690	40.030	39.010	39.850	39.850	1,435,930
2025-10-30	39.400	40.110	38.700	39.310	39.310	2,182,714
2025-10-29	39.800	40.320	38.820	39.080	39.080	2,312,797
2025-10-28	39.330	40.590	38.630	39.600	39.600	2,212,770
2025-10-27	40.060	40.500	38.450	39.330	39.330	2,249,119
2025-10-24	40.700	41.190	39.360	39.680	39.680	1,801,796
2025-10-23	42.000	42.000	38.510	40.630	40.630	2,936,101
2025-10-22	38.790	42.200	38.790	41.350	41.350	3,937,221

← NewerPage 4 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.