Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.120 | 7.200 | 6.920 | 7.150 | 7.150 | 2,396,400 |
| 2024-07-26 | 6.850 | 7.070 | 6.840 | 7.050 | 7.050 | 2,448,600 |
| 2024-07-25 | 6.840 | 7.000 | 6.710 | 6.860 | 6.860 | 1,973,400 |
| 2024-07-24 | 6.940 | 7.080 | 6.860 | 6.900 | 6.900 | 2,404,000 |
| 2024-07-23 | 7.090 | 7.200 | 6.950 | 6.960 | 6.960 | 1,971,800 |
| 2024-07-22 | 6.950 | 7.200 | 6.860 | 7.130 | 7.130 | 3,480,500 |
| 2024-07-19 | 6.730 | 6.980 | 6.610 | 6.910 | 6.910 | 2,729,300 |
| 2024-07-18 | 6.890 | 6.890 | 6.570 | 6.730 | 6.730 | 3,502,684 |
| 2024-07-17 | 7.150 | 7.210 | 6.950 | 6.960 | 6.960 | 2,938,900 |
| 2024-07-16 | 7.220 | 7.300 | 7.070 | 7.140 | 7.140 | 2,101,600 |
| 2024-07-15 | 7.410 | 7.440 | 7.160 | 7.220 | 7.220 | 2,061,800 |
| 2024-07-12 | 7.470 | 7.590 | 7.360 | 7.470 | 7.470 | 2,583,300 |
| 2024-07-11 | 7.250 | 7.490 | 7.210 | 7.470 | 7.470 | 4,162,000 |
| 2024-07-10 | 7.310 | 7.340 | 7.080 | 7.120 | 7.120 | 3,224,700 |
| 2024-07-09 | 7.180 | 7.370 | 6.960 | 7.360 | 7.360 | 2,404,000 |
| 2024-07-08 | 7.370 | 7.450 | 7.130 | 7.150 | 7.150 | 2,758,700 |
| 2024-07-05 | 7.360 | 7.470 | 7.220 | 7.420 | 7.420 | 2,284,300 |
| 2024-07-04 | 7.700 | 7.770 | 7.340 | 7.350 | 7.350 | 2,478,300 |
| 2024-07-03 | 7.860 | 7.900 | 7.690 | 7.700 | 7.700 | 1,983,400 |
| 2024-07-02 | 7.760 | 7.920 | 7.740 | 7.810 | 7.810 | 2,661,501 |
| 2024-07-01 | 7.800 | 7.900 | 7.660 | 7.780 | 7.780 | 2,413,401 |
| 2024-06-28 | 7.700 | 7.950 | 7.660 | 7.850 | 7.850 | 2,966,900 |
| 2024-06-27 | 7.800 | 7.960 | 7.700 | 7.700 | 7.700 | 3,806,084 |
| 2024-06-26 | 7.440 | 7.830 | 7.420 | 7.820 | 7.820 | 3,368,800 |
| 2024-06-25 | 7.600 | 7.610 | 7.400 | 7.460 | 7.460 | 3,185,100 |
| 2024-06-24 | 7.840 | 7.980 | 7.400 | 7.430 | 7.430 | 3,949,600 |
| 2024-06-21 | 7.900 | 8.110 | 7.680 | 7.920 | 7.920 | 3,591,100 |
| 2024-06-20 | 8.150 | 8.280 | 7.850 | 7.900 | 7.900 | 6,286,300 |
| 2024-06-19 | 8.300 | 8.420 | 8.080 | 8.240 | 8.240 | 7,358,000 |
| 2024-06-18 | 7.850 | 8.690 | 7.820 | 8.350 | 8.350 | 11,238,344 |
| 2024-06-17 | 7.860 | 8.040 | 7.800 | 7.900 | 7.900 | 3,648,900 |
| 2024-06-14 | 7.770 | 8.170 | 7.680 | 7.970 | 7.970 | 4,998,299 |
| 2024-06-13 | 7.830 | 7.920 | 7.740 | 7.760 | 7.760 | 2,554,001 |
| 2024-06-12 | 7.650 | 7.820 | 7.530 | 7.800 | 7.800 | 2,814,700 |
| 2024-06-11 | 7.570 | 7.780 | 7.320 | 7.600 | 7.600 | 3,069,001 |
| 2024-06-07 | 7.400 | 7.660 | 7.250 | 7.600 | 7.600 | 6,169,199 |
| 2024-06-06 | 7.730 | 7.800 | 7.050 | 7.170 | 7.170 | 6,040,110 |
| 2024-06-05 | 7.950 | 7.950 | 7.720 | 7.720 | 7.720 | 2,443,800 |
| 2024-06-04 | 8.250 | 8.250 | 7.800 | 7.950 | 7.950 | 4,977,700 |
| 2024-06-03 | 8.610 | 8.640 | 8.140 | 8.220 | 8.220 | 4,097,800 |
| 2024-05-31 | 8.540 | 8.650 | 8.440 | 8.570 | 8.570 | 2,887,944 |
| 2024-05-30 | 8.480 | 8.580 | 8.350 | 8.440 | 8.440 | 2,332,700 |
| 2024-05-29 | 8.470 | 8.680 | 8.430 | 8.530 | 8.530 | 3,417,401 |
| 2024-05-28 | 8.720 | 9.090 | 8.450 | 8.620 | 8.620 | 4,622,299 |
| 2024-05-27 | 8.710 | 8.810 | 8.470 | 8.650 | 8.650 | 2,236,572 |
| 2024-05-24 | 8.810 | 8.920 | 8.650 | 8.700 | 8.700 | 2,715,000 |
| 2024-05-23 | 9.040 | 9.050 | 8.770 | 8.810 | 8.810 | 3,674,600 |
| 2024-05-22 | 8.970 | 9.100 | 8.880 | 9.060 | 9.060 | 3,188,300 |
| 2024-05-21 | 9.070 | 9.080 | 8.850 | 8.970 | 8.970 | 4,049,904 |
| 2024-05-20 | 9.220 | 9.320 | 8.960 | 9.070 | 9.070 | 6,776,800 |
| 2024-05-17 | 9.160 | 9.360 | 9.160 | 9.330 | 9.330 | 4,010,000 |
| 2024-05-16 | 9.020 | 9.330 | 9.020 | 9.220 | 9.220 | 4,203,096 |
| 2024-05-15 | 9.180 | 9.380 | 9.020 | 9.120 | 9.120 | 4,662,400 |
| 2024-05-14 | 9.170 | 9.350 | 9.090 | 9.210 | 9.210 | 3,760,400 |
| 2024-05-13 | 9.150 | 9.500 | 8.830 | 9.160 | 9.160 | 7,771,846 |
| 2024-05-10 | 9.510 | 9.510 | 9.160 | 9.190 | 9.190 | 8,041,502 |
| 2024-05-09 | 9.600 | 9.660 | 9.470 | 9.520 | 9.520 | 6,264,000 |
| 2024-05-08 | 9.850 | 10.100 | 9.580 | 9.580 | 9.580 | 9,685,497 |
| 2024-05-07 | 9.550 | 9.810 | 9.440 | 9.810 | 9.810 | 11,860,105 |
| 2024-05-06 | 9.490 | 9.690 | 9.470 | 9.630 | 9.630 | 8,816,600 |
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.