Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	28.930	29.690	27.900	28.520	28.520	5,375,088
2025-07-21	25.430	30.200	25.260	29.310	29.310	7,719,205
2025-07-18	25.030	25.550	24.750	25.250	25.250	2,337,118
2025-07-17	24.490	25.560	24.210	25.030	25.030	2,107,327
2025-07-16	24.170	24.650	23.880	24.390	24.390	1,319,193
2025-07-15	24.700	24.780	23.870	24.100	24.100	1,317,294
2025-07-14	25.110	25.110	24.420	24.680	24.680	1,169,049
2025-07-11	25.070	25.300	24.690	25.000	25.000	1,731,440
2025-07-10	24.000	25.500	23.400	25.160	25.160	3,693,114
2025-07-09	25.100	25.860	24.360	24.360	24.360	3,088,511
2025-07-08	24.500	25.300	24.470	25.100	25.100	2,184,070
2025-07-07	24.160	25.400	23.880	24.950	24.950	3,117,485
2025-07-04	24.770	24.770	23.790	23.840	23.840	2,428,157
2025-07-03	24.360	25.230	24.360	24.610	24.610	2,195,470
2025-07-02	24.950	25.160	24.200	24.490	24.490	2,681,802
2025-07-01	26.630	26.660	24.970	25.220	25.220	4,575,600
2025-06-30	24.500	26.300	24.410	26.150	26.150	5,952,658
2025-06-27	24.550	25.480	24.130	24.390	24.390	3,686,463
2025-06-26	24.850	26.360	24.330	24.670	24.670	5,825,674
2025-06-25	23.300	25.370	23.300	24.710	24.710	6,028,647
2025-06-24	24.180	24.600	23.290	23.520	23.520	6,265,823
2025-06-23	26.490	26.960	24.780	26.620	26.620	6,129,679
2025-06-20	26.850	27.850	25.830	26.140	26.140	7,380,683
2025-06-19	27.080	30.120	24.240	28.980	28.980	11,790,946
2025-06-18	21.750	26.270	21.750	26.270	26.270	8,063,559
2025-06-17	21.820	22.490	21.550	21.890	21.890	2,224,324
2025-06-16	21.510	22.110	20.740	22.000	22.000	2,772,665
2025-06-13	21.400	21.680	20.700	21.500	21.500	2,981,971
2025-06-12	20.530	21.330	20.400	20.860	20.860	1,917,390
2025-06-11	20.390	20.570	20.100	20.450	20.450	1,131,990
2025-06-10	20.920	21.050	20.060	20.370	20.370	2,267,976
2025-06-09	19.960	22.480	19.900	21.050	21.050	3,613,332
2025-06-06	20.410	20.620	20.030	20.110	20.110	2,148,589
2025-06-05	20.850	20.980	20.180	20.410	20.410	3,781,904
2025-06-04	19.690	22.770	19.040	21.190	21.190	6,153,735
2025-06-03	19.010	20.240	18.830	19.450	19.450	3,844,590
2025-05-30	18.160	18.350	17.680	18.180	18.180	1,258,884
2025-05-29	17.700	18.160	17.670	18.160	18.160	945,025
2025-05-28	18.120	18.200	17.550	17.770	17.770	1,293,739
2025-05-27	18.150	18.300	17.790	18.000	18.000	1,300,262
2025-05-26	18.360	18.430	18.010	18.140	18.140	1,201,663
2025-05-23	18.860	18.970	18.360	18.370	18.370	2,247,079
2025-05-22	18.380	18.960	18.210	18.220	18.220	1,848,418
2025-05-21	18.900	18.970	18.190	18.460	18.460	1,061,775
2025-05-20	18.860	18.870	18.500	18.730	18.730	1,372,126
2025-05-19	18.730	19.060	18.530	18.680	18.680	1,543,579
2025-05-16	19.310	19.480	18.690	18.730	18.730	1,815,550
2025-05-15	19.570	20.220	19.110	19.250	19.250	2,629,410
2025-05-14	20.000	20.990	19.560	19.910	19.910	3,927,422
2025-05-13	20.390	20.920	19.630	19.660	19.660	3,731,355
2025-05-12	18.790	20.880	18.580	20.400	20.400	6,442,425
2025-05-09	20.340	20.390	19.000	19.140	19.140	5,474,741
2025-05-08	19.950	21.560	19.650	20.560	20.560	7,438,407
2025-05-07	17.900	21.280	17.900	19.960	19.960	6,355,047
2025-05-06	17.400	18.090	17.330	17.830	17.830	2,584,626
2025-04-30	16.260	18.200	15.910	17.520	17.520	3,098,708
2025-04-29	15.690	16.280	15.230	16.000	16.000	1,563,404
2025-04-28	15.550	15.560	15.140	15.220	15.220	706,777
2025-04-25	15.880	15.880	15.610	15.630	15.630	471,656
2025-04-24	16.150	16.160	15.620	15.680	15.680	619,906

← NewerPage 6 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.