Harbin Xinguang Optic Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.200	17.800	17.200	17.720	17.720	952,376
2024-10-24	17.110	17.380	16.900	17.280	17.280	737,441
2024-10-23	17.350	17.880	17.050	17.220	17.220	1,157,074
2024-10-22	17.460	17.460	16.750	17.250	17.250	1,508,137
2024-10-21	16.650	17.460	16.510	16.990	16.990	1,898,358
2024-10-18	15.730	16.650	15.540	16.280	16.280	1,252,263
2024-10-17	15.750	16.180	15.620	15.640	15.640	786,860
2024-10-16	15.670	15.990	15.500	15.650	15.650	932,557
2024-10-15	15.920	16.300	15.530	15.790	15.790	1,170,743
2024-10-14	15.500	16.120	15.040	15.930	15.930	1,404,163
2024-10-11	16.130	16.130	14.780	15.180	15.180	1,361,645
2024-10-10	16.160	16.860	15.830	16.160	16.160	1,577,182
2024-10-09	17.100	17.670	15.420	15.920	15.920	2,626,267
2024-10-08	18.660	18.660	16.800	17.950	17.950	2,697,192
2024-09-30	14.000	15.940	13.850	15.560	15.560	2,259,584
2024-09-27	12.740	13.520	12.730	13.400	13.400	833,041
2024-09-26	12.290	12.710	12.290	12.710	12.710	920,857
2024-09-25	12.350	12.670	12.250	12.290	12.290	820,677
2024-09-24	11.880	12.320	11.680	12.280	12.280	735,881
2024-09-23	11.700	12.100	11.480	11.890	11.890	624,428
2024-09-20	11.670	11.750	11.470	11.690	11.690	449,177
2024-09-19	11.390	11.790	11.290	11.610	11.610	514,958
2024-09-18	11.540	11.560	11.090	11.360	11.360	526,878
2024-09-13	11.770	11.860	11.500	11.500	11.500	362,902
2024-09-12	11.820	12.060	11.810	11.810	11.810	377,257
2024-09-11	11.950	11.960	11.760	11.810	11.810	229,584
2024-09-10	11.730	12.000	11.580	11.950	11.950	386,063
2024-09-09	11.510	11.740	11.330	11.660	11.660	515,151
2024-09-06	12.160	12.190	11.560	11.590	11.590	746,256
2024-09-05	12.090	12.320	12.050	12.160	12.160	295,478
2024-09-04	12.180	12.250	12.030	12.080	12.080	627,189
2024-09-03	12.420	12.460	12.120	12.200	12.200	718,579
2024-09-02	12.760	12.760	12.350	12.350	12.350	692,449
2024-08-30	12.710	12.990	12.580	12.700	12.700	970,181
2024-08-29	12.300	12.870	12.200	12.710	12.710	633,241
2024-08-28	12.070	12.690	12.070	12.400	12.400	692,343
2024-08-27	12.730	12.800	12.070	12.180	12.180	777,207
2024-08-26	12.560	12.900	12.400	12.730	12.730	768,284
2024-08-23	12.410	12.660	12.140	12.560	12.560	789,526
2024-08-22	12.720	12.790	12.360	12.390	12.390	434,849
2024-08-21	12.810	13.060	12.590	12.660	12.660	519,019
2024-08-20	13.220	13.220	12.840	12.960	12.960	571,394
2024-08-19	13.210	13.340	12.730	13.170	13.170	768,803
2024-08-16	13.090	13.380	13.060	13.240	13.240	670,953
2024-08-15	12.970	13.190	12.640	13.120	13.120	551,302
2024-08-14	13.110	13.250	12.930	12.980	12.980	362,454
2024-08-13	13.000	13.230	12.790	13.050	13.050	635,214
2024-08-12	13.250	13.250	12.770	12.860	12.860	642,990
2024-08-09	13.300	13.480	13.010	13.070	13.070	508,791
2024-08-08	13.450	13.560	13.060	13.250	13.250	788,154
2024-08-07	13.600	13.720	13.350	13.510	13.510	605,120
2024-08-06	13.300	13.600	13.140	13.430	13.430	763,501
2024-08-05	13.520	13.640	12.990	13.110	13.110	868,133
2024-08-02	13.670	14.030	13.550	13.550	13.550	820,946
2024-08-01	13.750	14.130	13.530	13.920	13.920	1,054,108
2024-07-31	13.320	13.850	13.200	13.780	13.780	877,066
2024-07-30	13.240	13.500	13.160	13.430	13.430	592,159
2024-07-29	13.470	13.480	13.180	13.360	13.360	779,851
2024-07-26	12.900	13.300	12.880	13.270	13.270	670,679
2024-07-25	12.990	13.190	12.560	12.840	12.840	645,522

← NewerPage 9 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.