Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.150	11.150	10.120	11.150	11.150	8,353,800
2026-10-22	11.500	12.290	11.060	11.170	11.170	7,203,100
2026-10-21	11.750	12.190	11.750	11.820	11.820	4,020,100
2026-10-20	11.500	11.980	11.310	11.700	11.700	4,773,300
2026-10-19	11.500	11.630	10.950	11.480	11.480	4,955,300
2026-10-16	11.770	11.770	11.320	11.450	11.450	5,169,800
2026-10-15	11.650	11.680	11.240	11.280	11.280	4,168,500
2026-10-14	12.240	12.240	11.840	11.860	11.860	4,580,800
2026-10-13	11.630	12.200	11.160	12.110	12.110	5,542,100
2026-10-12	12.260	12.260	11.740	11.770	11.770	4,309,600
2026-10-09	12.280	12.280	11.430	12.230	12.230	7,241,000
2026-10-08	12.510	12.850	12.000	12.320	12.320	5,997,600
2026-09-30	12.890	13.000	12.470	12.510	12.510	4,716,700
2026-09-29	12.640	12.950	12.490	12.770	12.770	5,969,500
2026-09-28	13.370	13.390	12.410	12.720	12.720	8,502,100
2026-09-24	13.620	13.730	13.360	13.410	13.410	4,573,000
2026-09-23	13.930	13.960	13.500	13.620	13.620	5,415,100
2026-09-22	14.440	14.440	13.830	13.880	13.880	7,099,000
2026-09-21	13.800	14.550	13.700	14.170	14.170	12,845,601
2026-09-18	14.120	14.200	13.530	13.620	13.620	8,808,000
2026-09-17	14.400	14.400	13.870	13.900	13.900	7,672,101
2026-09-16	13.440	14.390	13.370	14.280	14.280	13,863,700
2026-09-15	14.110	14.230	13.490	13.510	13.510	11,607,101
2026-09-14	14.200	14.440	13.600	14.110	14.110	14,332,220
2026-09-11	14.070	14.880	13.980	14.280	14.280	22,347,452
2026-09-10	14.130	14.400	13.950	14.140	14.140	18,636,000
2026-09-09	13.980	15.190	13.850	14.730	14.730	23,850,401
2026-09-08	13.700	13.980	13.610	13.810	13.810	5,719,400
2026-09-07	13.390	13.790	13.390	13.720	13.720	4,787,700
2026-09-04	13.720	14.040	13.310	13.460	13.460	5,984,800
2026-09-03	13.840	13.940	13.530	13.620	13.620	5,449,700
2026-09-02	13.610	13.890	13.590	13.760	13.760	6,962,700
2026-09-01	13.600	14.050	13.480	13.830	13.830	11,209,674
2026-08-31	13.410	14.110	13.380	13.700	13.700	11,257,511
2026-08-28	14.490	14.500	13.720	13.770	13.770	24,579,338
2026-08-27	13.090	14.410	13.040	14.410	14.410	10,461,701
2026-08-26	12.870	13.350	12.670	13.100	13.100	8,680,800
2026-08-25	12.580	13.070	12.320	12.940	12.940	7,391,000
2026-08-24	12.700	13.090	12.500	12.740	12.740	6,081,042
2026-08-21	12.510	12.720	12.270	12.580	12.580	3,486,010
2026-08-20	12.370	12.590	12.100	12.510	12.510	3,903,528
2026-08-19	12.710	12.730	12.050	12.130	12.130	5,461,190
2026-08-18	12.770	13.030	12.460	12.940	12.940	5,506,100
2026-08-17	12.510	12.810	12.390	12.770	12.770	5,305,600
2026-08-14	12.370	12.640	12.200	12.510	12.510	6,358,832
2026-08-13	12.800	12.900	12.300	12.360	12.360	6,621,500
2026-08-12	12.320	12.780	12.250	12.670	12.670	6,625,300
2026-08-11	12.130	12.520	11.900	12.320	12.320	5,967,900
2026-08-10	11.910	12.140	11.680	12.130	12.130	4,434,500
2026-08-07	11.960	11.990	11.530	11.910	11.910	5,587,100
2026-08-06	11.490	11.950	11.490	11.920	11.920	5,804,500
2026-08-05	11.230	11.670	11.230	11.660	11.660	6,265,180
2026-08-04	11.110	11.460	11.110	11.350	11.350	5,185,823
2026-08-03	10.660	11.070	10.580	11.070	11.070	6,206,100
2026-07-31	10.440	10.830	10.440	10.650	10.650	6,290,917
2026-07-30	10.550	10.750	10.170	10.290	10.290	5,743,610
2026-07-29	10.590	10.680	10.260	10.600	10.600	7,049,300
2026-07-28	10.630	10.950	10.500	10.540	10.540	5,365,900
2026-07-27	10.090	10.690	10.090	10.680	10.680	4,632,600
2026-07-24	10.570	10.600	10.130	10.220	10.220	4,517,023

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.