Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.790	42.200	38.790	41.350	41.350	3,937,221
2025-10-21	38.500	39.490	38.000	39.060	39.060	1,984,272
2025-10-20	41.090	41.090	37.770	38.100	38.100	2,608,812
2025-10-17	39.800	41.910	39.800	40.220	40.220	2,768,665
2025-10-16	39.830	40.630	38.860	39.990	39.990	2,480,674
2025-10-15	39.170	40.180	37.500	40.010	40.010	2,071,033
2025-10-14	41.430	41.830	38.500	38.790	38.790	3,912,575
2025-10-13	36.200	40.920	36.130	40.420	40.420	5,116,539
2025-10-10	37.600	38.600	37.000	38.200	38.200	4,301,008
2025-10-09	35.240	39.330	35.210	37.500	37.500	6,957,386
2025-09-30	35.590	36.500	35.150	35.200	35.200	5,654,358
2025-09-29	36.110	37.370	34.240	35.200	35.200	11,102,970
2025-09-26	43.200	43.570	42.530	42.700	42.700	1,352,409
2025-09-25	44.990	45.000	43.010	43.270	43.270	2,259,960
2025-09-24	43.770	46.600	43.030	45.020	45.020	2,986,489
2025-09-23	45.400	45.980	42.640	43.770	43.770	3,025,437
2025-09-22	47.880	47.880	45.310	45.480	45.480	2,761,124
2025-09-19	46.000	47.800	44.660	47.000	47.000	5,861,154
2025-09-18	42.650	45.540	42.600	44.350	44.350	4,759,469
2025-09-17	42.350	44.390	42.000	43.080	43.080	4,286,389
2025-09-16	42.630	43.680	41.100	42.000	42.000	2,246,752
2025-09-15	44.300	44.400	41.720	42.250	42.250	3,391,710
2025-09-12	43.440	44.310	42.500	43.940	43.940	5,477,434
2025-09-11	41.100	43.350	40.190	43.260	43.260	6,829,118
2025-09-10	36.900	41.000	36.090	40.880	40.880	6,756,749
2025-09-09	35.220	36.470	34.610	35.950	35.950	3,941,765
2025-09-08	34.720	35.140	33.700	34.900	34.900	3,092,668
2025-09-05	34.990	35.270	34.010	34.860	34.860	3,782,972
2025-09-04	37.900	39.000	34.000	34.670	34.670	6,831,351
2025-09-03	44.990	45.000	37.160	37.450	37.450	7,685,303
2025-09-02	47.470	48.040	43.160	43.830	43.830	4,457,897
2025-09-01	44.450	48.150	43.690	47.190	47.190	6,429,180
2025-08-29	46.920	46.920	43.380	43.690	43.690	6,105,505
2025-08-28	42.000	47.170	41.850	47.160	47.160	6,878,886
2025-08-27	43.860	44.810	42.680	43.080	43.080	5,140,114
2025-08-26	42.800	45.450	41.170	43.760	43.760	8,096,698
2025-08-25	42.100	45.000	41.000	42.500	42.500	8,858,807
2025-08-22	41.300	43.930	40.440	42.570	42.570	6,497,285
2025-08-21	41.600	42.710	40.700	40.980	40.980	3,782,163
2025-08-20	43.240	43.800	40.750	41.970	41.970	5,866,275
2025-08-19	45.000	45.200	42.470	42.780	42.780	5,243,014
2025-08-18	43.330	46.050	43.330	45.030	45.030	5,554,706
2025-08-15	43.670	44.450	42.510	42.770	42.770	4,547,838
2025-08-14	45.400	46.000	43.200	43.580	43.580	6,576,640
2025-08-13	46.910	47.850	44.550	45.540	45.540	6,364,851
2025-08-12	49.600	50.330	45.900	47.000	47.000	6,329,415
2025-08-11	46.660	50.000	45.600	48.720	48.720	7,461,642
2025-08-08	47.000	48.500	44.970	46.660	46.660	4,364,908
2025-08-07	47.000	50.860	46.950	47.730	47.730	6,390,534
2025-08-06	45.780	48.800	45.400	47.980	47.980	7,064,154
2025-08-05	47.600	51.400	45.800	46.500	46.500	7,987,741
2025-08-04	42.780	49.960	41.920	49.060	49.060	9,189,516
2025-08-01	39.590	46.850	39.120	43.210	43.210	9,757,859
2025-07-31	40.200	42.010	38.660	40.380	40.380	7,300,212
2025-07-30	40.860	41.980	38.900	41.010	41.010	8,125,357
2025-07-29	36.400	40.660	36.400	40.540	40.540	8,870,088
2025-07-28	33.140	38.830	32.860	37.190	37.190	9,630,421
2025-07-25	32.090	34.070	31.560	33.470	33.470	7,692,645
2025-07-24	28.090	32.770	28.010	32.090	32.090	8,225,873
2025-07-23	27.720	30.450	27.530	28.380	28.380	6,023,801

← NewerPage 5 of 21 · 1,216 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.