Harbin Xinguang Optic Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 14.940 | 15.300 | 14.830 | 14.980 | 14.980 | 729,604 |
| 2025-01-17 | 14.980 | 15.270 | 14.700 | 14.940 | 14.940 | 812,649 |
| 2025-01-16 | 14.890 | 15.400 | 14.830 | 15.090 | 15.090 | 1,030,957 |
| 2025-01-15 | 15.150 | 15.200 | 14.700 | 14.790 | 14.790 | 651,988 |
| 2025-01-14 | 14.430 | 15.110 | 14.270 | 15.090 | 15.090 | 977,429 |
| 2025-01-13 | 13.990 | 14.370 | 13.440 | 14.290 | 14.290 | 766,509 |
| 2025-01-10 | 14.800 | 15.040 | 14.000 | 14.000 | 14.000 | 887,068 |
| 2025-01-09 | 14.460 | 14.840 | 14.460 | 14.660 | 14.660 | 516,770 |
| 2025-01-08 | 14.880 | 15.040 | 14.010 | 14.550 | 14.550 | 771,426 |
| 2025-01-07 | 14.330 | 14.990 | 14.220 | 14.930 | 14.930 | 830,165 |
| 2025-01-06 | 14.370 | 14.570 | 13.820 | 14.250 | 14.250 | 569,646 |
| 2025-01-03 | 15.060 | 15.250 | 14.280 | 14.370 | 14.370 | 805,917 |
| 2025-01-02 | 15.210 | 15.840 | 14.860 | 15.070 | 15.070 | 1,064,141 |
| 2024-12-31 | 15.810 | 16.090 | 15.250 | 15.320 | 15.320 | 970,421 |
| 2024-12-30 | 16.250 | 16.250 | 15.560 | 15.900 | 15.900 | 700,779 |
| 2024-12-27 | 16.080 | 16.500 | 15.970 | 16.160 | 16.160 | 683,948 |
| 2024-12-26 | 15.630 | 16.260 | 15.630 | 16.050 | 16.050 | 822,811 |
| 2024-12-25 | 16.480 | 16.490 | 15.640 | 15.830 | 15.830 | 751,667 |
| 2024-12-24 | 16.600 | 16.760 | 16.030 | 16.350 | 16.350 | 867,694 |
| 2024-12-23 | 17.290 | 17.400 | 16.200 | 16.350 | 16.350 | 1,483,826 |
| 2024-12-20 | 17.240 | 17.790 | 17.050 | 17.570 | 17.570 | 840,558 |
| 2024-12-19 | 17.170 | 17.330 | 16.900 | 17.260 | 17.260 | 480,184 |
| 2024-12-18 | 17.420 | 17.650 | 16.860 | 17.320 | 17.320 | 1,082,815 |
| 2024-12-17 | 18.500 | 18.520 | 17.180 | 17.280 | 17.280 | 1,270,068 |
| 2024-12-16 | 19.210 | 19.580 | 18.360 | 18.480 | 18.480 | 871,646 |
| 2024-12-13 | 19.320 | 19.420 | 18.910 | 19.110 | 19.110 | 783,101 |
| 2024-12-12 | 19.340 | 19.700 | 19.010 | 19.280 | 19.280 | 706,939 |
| 2024-12-11 | 19.000 | 19.480 | 19.000 | 19.340 | 19.340 | 556,250 |
| 2024-12-10 | 19.690 | 19.690 | 19.020 | 19.180 | 19.180 | 920,657 |
| 2024-12-09 | 19.390 | 19.390 | 18.730 | 18.850 | 18.850 | 771,264 |
| 2024-12-06 | 19.010 | 19.390 | 18.720 | 19.150 | 19.150 | 1,084,228 |
| 2024-12-05 | 18.690 | 19.300 | 18.500 | 19.080 | 19.080 | 836,515 |
| 2024-12-04 | 18.870 | 19.180 | 18.410 | 18.540 | 18.540 | 1,006,033 |
| 2024-12-03 | 19.210 | 19.360 | 18.580 | 18.870 | 18.870 | 701,809 |
| 2024-12-02 | 19.100 | 19.150 | 18.720 | 19.120 | 19.120 | 736,607 |
| 2024-11-29 | 18.980 | 19.150 | 18.410 | 18.690 | 18.690 | 840,543 |
| 2024-11-28 | 18.760 | 19.160 | 17.770 | 18.470 | 18.470 | 811,453 |
| 2024-11-27 | 18.070 | 18.590 | 17.320 | 18.490 | 18.490 | 858,677 |
| 2024-11-26 | 18.200 | 18.550 | 17.960 | 18.100 | 18.100 | 739,056 |
| 2024-11-25 | 17.890 | 18.370 | 17.650 | 18.300 | 18.300 | 527,241 |
| 2024-11-22 | 18.660 | 18.810 | 17.900 | 17.900 | 17.900 | 815,740 |
| 2024-11-21 | 18.800 | 19.000 | 18.290 | 18.650 | 18.650 | 972,579 |
| 2024-11-20 | 17.940 | 18.950 | 17.820 | 18.860 | 18.860 | 1,247,747 |
| 2024-11-19 | 17.820 | 18.260 | 17.400 | 18.130 | 18.130 | 1,155,532 |
| 2024-11-18 | 18.570 | 18.980 | 17.640 | 17.830 | 17.830 | 1,466,836 |
| 2024-11-15 | 19.190 | 19.590 | 18.600 | 18.600 | 18.600 | 877,358 |
| 2024-11-14 | 20.130 | 20.240 | 19.220 | 19.300 | 19.300 | 1,042,191 |
| 2024-11-13 | 19.870 | 20.290 | 19.670 | 20.090 | 20.090 | 1,112,959 |
| 2024-11-12 | 20.680 | 20.700 | 19.660 | 19.870 | 19.870 | 1,834,375 |
| 2024-11-11 | 19.900 | 20.840 | 19.870 | 20.680 | 20.680 | 2,182,899 |
| 2024-11-08 | 20.290 | 20.780 | 20.010 | 20.200 | 20.200 | 2,410,123 |
| 2024-11-07 | 21.000 | 21.000 | 19.860 | 20.410 | 20.410 | 3,342,533 |
| 2024-11-06 | 20.470 | 22.000 | 19.330 | 21.190 | 21.190 | 4,963,863 |
| 2024-11-05 | 17.600 | 20.870 | 17.600 | 19.980 | 19.980 | 2,888,535 |
| 2024-11-04 | 17.050 | 17.950 | 16.930 | 17.600 | 17.600 | 1,179,098 |
| 2024-11-01 | 18.520 | 19.130 | 16.930 | 16.990 | 16.990 | 2,361,843 |
| 2024-10-31 | 17.340 | 19.870 | 17.210 | 18.720 | 18.720 | 2,674,684 |
| 2024-10-30 | 17.500 | 17.760 | 17.150 | 17.420 | 17.420 | 1,306,907 |
| 2024-10-29 | 18.360 | 19.190 | 17.670 | 17.740 | 17.740 | 1,912,362 |
| 2024-10-28 | 18.880 | 19.330 | 18.340 | 18.400 | 18.400 | 2,125,745 |
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.