Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.730 | 9.810 | 9.320 | 9.540 | 9.540 | 11,632,300 |
| 2024-04-29 | 10.150 | 10.150 | 9.660 | 9.780 | 9.780 | 19,828,283 |
| 2024-04-26 | 9.090 | 10.190 | 8.920 | 10.190 | 10.190 | 21,278,139 |
| 2024-04-25 | 9.180 | 9.340 | 9.100 | 9.260 | 9.260 | 4,073,800 |
| 2024-04-24 | 8.900 | 9.350 | 8.810 | 9.220 | 9.220 | 5,205,766 |
| 2024-04-23 | 8.630 | 8.880 | 8.630 | 8.840 | 8.840 | 4,202,666 |
| 2024-04-22 | 8.700 | 8.810 | 8.330 | 8.590 | 8.590 | 4,639,300 |
| 2024-04-19 | 8.890 | 9.000 | 8.700 | 8.880 | 8.880 | 4,141,200 |
| 2024-04-18 | 8.750 | 9.150 | 8.400 | 8.900 | 8.900 | 7,320,201 |
| 2024-04-17 | 7.940 | 8.700 | 7.940 | 8.690 | 8.690 | 8,031,998 |
| 2024-04-16 | 8.850 | 8.850 | 7.970 | 7.970 | 7.970 | 6,963,200 |
| 2024-04-15 | 9.640 | 9.680 | 8.740 | 8.850 | 8.850 | 8,574,002 |
| 2024-04-12 | 9.660 | 9.930 | 9.590 | 9.680 | 9.680 | 4,378,393 |
| 2024-04-11 | 9.570 | 9.880 | 9.560 | 9.660 | 9.660 | 3,183,201 |
| 2024-04-10 | 10.110 | 10.120 | 9.540 | 9.700 | 9.700 | 5,641,397 |
| 2024-04-09 | 9.970 | 10.110 | 9.870 | 10.090 | 10.090 | 3,873,500 |
| 2024-04-08 | 10.240 | 10.310 | 9.960 | 9.970 | 9.970 | 4,939,500 |
| 2024-04-03 | 10.450 | 10.590 | 10.150 | 10.290 | 10.290 | 4,968,100 |
| 2024-04-02 | 10.740 | 10.740 | 10.460 | 10.550 | 10.550 | 4,669,001 |
| 2024-04-01 | 10.550 | 10.850 | 10.550 | 10.710 | 10.710 | 7,666,833 |
| 2024-03-29 | 10.390 | 10.550 | 10.220 | 10.550 | 10.550 | 4,058,500 |
| 2024-03-28 | 9.900 | 10.450 | 9.850 | 10.410 | 10.410 | 9,677,400 |
| 2024-03-27 | 10.540 | 10.650 | 9.890 | 9.890 | 9.890 | 8,371,500 |
| 2024-03-26 | 10.430 | 10.720 | 10.290 | 10.540 | 10.540 | 8,633,200 |
| 2024-03-25 | 11.000 | 11.100 | 10.510 | 10.510 | 10.510 | 13,338,270 |
| 2024-03-22 | 11.600 | 11.640 | 11.160 | 11.200 | 11.200 | 13,784,326 |
| 2024-03-21 | 11.830 | 11.980 | 11.540 | 11.690 | 11.690 | 18,210,300 |
| 2024-03-20 | 12.270 | 12.600 | 11.820 | 11.970 | 11.970 | 29,560,636 |
| 2024-03-19 | 11.160 | 12.270 | 11.060 | 12.270 | 12.270 | 27,391,918 |
| 2024-03-18 | 10.900 | 11.200 | 10.710 | 11.150 | 11.150 | 15,106,071 |
| 2024-03-15 | 10.850 | 10.960 | 10.580 | 10.810 | 10.810 | 10,970,700 |
| 2024-03-14 | 11.000 | 11.190 | 10.610 | 10.740 | 10.740 | 17,703,014 |
| 2024-03-13 | 11.000 | 11.960 | 10.820 | 11.310 | 11.310 | 27,052,420 |
| 2024-03-12 | 11.230 | 11.280 | 10.850 | 11.030 | 11.030 | 16,963,198 |
| 2024-03-11 | 11.200 | 11.600 | 11.100 | 11.290 | 11.290 | 24,715,345 |
| 2024-03-08 | 10.610 | 11.520 | 10.560 | 11.240 | 11.240 | 29,839,405 |
| 2024-03-07 | 11.130 | 11.350 | 10.600 | 10.610 | 10.610 | 30,904,109 |
| 2024-03-06 | 11.850 | 12.370 | 11.780 | 11.780 | 11.780 | 47,272,646 |
| 2024-03-05 | 12.210 | 13.090 | 11.400 | 13.090 | 13.090 | 51,946,195 |
| 2024-03-04 | 14.280 | 14.280 | 11.680 | 11.900 | 11.900 | 43,442,076 |
| 2024-03-01 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 10,011,184 |
| 2024-02-29 | 11.500 | 11.800 | 10.000 | 11.800 | 11.800 | 21,452,102 |
| 2024-02-28 | 10.450 | 10.730 | 10.440 | 10.730 | 10.730 | 8,910,943 |
| 2024-02-27 | 8.920 | 9.750 | 8.750 | 9.750 | 9.750 | 9,666,322 |
| 2024-02-26 | 9.050 | 9.200 | 8.820 | 8.860 | 8.860 | 11,538,201 |
| 2024-02-23 | 9.340 | 9.450 | 8.830 | 9.260 | 9.260 | 14,514,122 |
| 2024-02-22 | 8.000 | 8.840 | 8.000 | 8.840 | 8.840 | 3,372,121 |
| 2024-02-21 | 7.720 | 8.250 | 7.500 | 8.040 | 8.040 | 7,493,896 |
| 2024-02-20 | 7.630 | 7.760 | 7.300 | 7.680 | 7.680 | 8,481,465 |
| 2024-02-19 | 7.000 | 7.440 | 7.000 | 7.440 | 7.440 | 6,606,866 |
| 2024-02-08 | 6.160 | 6.810 | 5.570 | 6.760 | 6.760 | 11,415,228 |
| 2024-02-07 | 6.700 | 6.740 | 6.170 | 6.190 | 6.190 | 12,130,098 |
| 2024-02-06 | 6.680 | 7.140 | 6.620 | 6.850 | 6.850 | 8,741,901 |
| 2024-02-05 | 8.210 | 8.300 | 7.360 | 7.360 | 7.360 | 7,469,301 |
| 2024-02-02 | 8.980 | 9.180 | 7.940 | 8.180 | 8.180 | 6,081,802 |
| 2024-02-01 | 9.020 | 9.130 | 8.590 | 8.820 | 8.820 | 6,093,300 |
| 2024-01-31 | 9.920 | 9.920 | 8.940 | 9.000 | 9.000 | 5,546,000 |
| 2024-01-30 | 10.420 | 10.540 | 9.800 | 9.810 | 9.810 | 3,063,100 |
| 2024-01-29 | 11.090 | 11.090 | 10.410 | 10.450 | 10.450 | 3,232,100 |
| 2024-01-26 | 11.240 | 11.240 | 10.800 | 10.840 | 10.840 | 2,723,901 |
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.