Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.290	16.290	15.960	16.160	16.160	586,046
2025-04-22	16.140	16.180	15.820	15.960	15.960	815,102
2025-04-21	15.660	16.340	15.520	16.070	16.070	663,515
2025-04-18	15.750	15.980	15.430	15.880	15.880	741,351
2025-04-17	15.610	16.220	15.210	15.740	15.740	1,061,209
2025-04-16	15.780	15.920	15.220	15.630	15.630	619,509
2025-04-15	15.880	16.470	15.580	15.800	15.800	919,927
2025-04-14	16.200	16.600	15.830	15.850	15.850	1,122,567
2025-04-11	16.000	16.670	15.510	16.350	16.350	1,549,498
2025-04-10	15.350	16.140	15.060	15.790	15.790	1,186,224
2025-04-09	13.980	15.330	13.440	15.260	15.260	1,560,516
2025-04-08	14.650	14.750	13.820	14.230	14.230	1,185,763
2025-04-07	15.920	15.950	13.480	13.620	13.620	1,518,084
2025-04-03	16.400	16.650	16.120	16.260	16.260	670,309
2025-04-02	16.400	16.850	16.400	16.560	16.560	597,941
2025-04-01	16.030	16.870	16.030	16.530	16.530	948,909
2025-03-31	15.930	16.180	15.730	16.060	16.060	866,638
2025-03-28	16.760	16.760	16.070	16.150	16.150	667,881
2025-03-27	16.690	16.800	15.910	16.380	16.380	1,032,808
2025-03-26	16.270	17.220	16.210	16.830	16.830	1,222,960
2025-03-25	16.400	16.640	15.970	16.280	16.280	988,888
2025-03-24	17.270	17.360	15.910	16.280	16.280	1,480,345
2025-03-21	17.800	17.820	17.140	17.310	17.310	1,005,532
2025-03-20	17.860	17.960	17.580	17.700	17.700	958,061
2025-03-19	18.190	18.190	17.620	17.750	17.750	819,019
2025-03-18	18.070	18.250	17.860	18.020	18.020	667,779
2025-03-17	18.180	18.290	17.850	18.070	18.070	704,577
2025-03-14	17.510	18.190	17.420	18.000	18.000	1,241,813
2025-03-13	17.610	17.750	17.200	17.660	17.660	1,401,262
2025-03-12	17.990	18.020	17.660	17.720	17.720	995,931
2025-03-11	17.530	17.880	17.370	17.870	17.870	1,113,279
2025-03-10	17.990	17.990	17.330	17.590	17.590	1,763,315
2025-03-07	17.590	18.170	17.470	17.990	17.990	1,605,233
2025-03-06	17.460	17.700	17.300	17.590	17.590	1,141,554
2025-03-05	17.650	17.650	17.170	17.460	17.460	903,540
2025-03-04	16.890	17.710	16.720	17.470	17.470	1,658,701
2025-03-03	16.580	17.080	16.370	16.770	16.770	790,965
2025-02-28	17.070	17.210	16.390	16.580	16.580	1,321,067
2025-02-27	17.420	17.500	16.680	17.180	17.180	994,173
2025-02-26	17.180	17.500	17.180	17.270	17.270	1,011,867
2025-02-25	17.320	17.560	17.070	17.280	17.280	619,225
2025-02-24	17.230	17.560	17.070	17.340	17.340	981,155
2025-02-21	17.270	17.470	17.020	17.260	17.260	911,304
2025-02-20	17.060	17.660	16.760	17.280	17.280	1,020,680
2025-02-19	16.550	16.980	16.220	16.900	16.900	642,549
2025-02-18	16.790	17.050	16.300	16.510	16.510	869,507
2025-02-17	16.740	16.960	16.640	16.790	16.790	603,315
2025-02-14	16.180	16.800	16.180	16.710	16.710	552,817
2025-02-13	16.930	16.940	16.480	16.520	16.520	666,622
2025-02-12	16.760	16.980	16.590	16.930	16.930	668,844
2025-02-11	17.250	17.250	16.540	16.670	16.670	714,407
2025-02-10	16.210	17.160	16.210	17.030	17.030	1,045,490
2025-02-07	16.170	16.400	15.850	16.210	16.210	787,794
2025-02-06	15.530	16.200	15.410	16.160	16.160	854,034
2025-02-05	15.080	15.600	15.080	15.500	15.500	666,008
2025-01-27	15.280	15.430	15.030	15.050	15.050	552,103
2025-01-24	14.830	15.330	14.740	15.290	15.290	737,266
2025-01-23	14.990	15.460	14.860	14.900	14.900	750,437
2025-01-22	15.050	15.050	14.710	14.900	14.900	412,360
2025-01-21	14.980	15.220	14.700	15.010	15.010	536,048

← NewerPage 7 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.