Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.380	10.970	10.330	10.970	10.970	3,973,800
2024-01-24	10.250	10.400	9.880	10.350	10.350	4,107,000
2024-01-23	10.330	10.500	10.020	10.160	10.160	4,642,595
2024-01-22	11.180	11.280	10.300	10.360	10.360	3,946,894
2024-01-19	11.500	11.550	11.180	11.220	11.220	2,001,194
2024-01-18	11.470	11.600	11.100	11.390	11.390	2,824,000
2024-01-17	11.790	11.850	11.470	11.470	11.470	1,701,900
2024-01-16	11.890	12.020	11.620	11.790	11.790	2,115,800
2024-01-15	12.000	12.000	11.700	11.880	11.880	1,542,900
2024-01-12	12.190	12.200	11.880	11.910	11.910	1,473,600
2024-01-11	11.830	12.170	11.790	12.130	12.130	1,836,900
2024-01-10	12.170	12.170	11.790	11.830	11.830	2,056,400
2024-01-09	12.110	12.270	12.030	12.120	12.120	2,084,000
2024-01-08	12.350	12.350	12.030	12.060	12.060	2,022,000
2024-01-05	12.660	12.680	12.240	12.320	12.320	1,390,000
2024-01-04	12.690	12.690	12.470	12.600	12.600	2,017,400
2024-01-03	12.750	12.780	12.470	12.620	12.620	1,721,001
2024-01-02	12.720	12.830	12.600	12.760	12.760	2,240,803
2023-12-29	12.270	12.710	12.200	12.580	12.580	2,237,200
2023-12-28	12.130	12.350	11.950	12.280	12.280	1,991,300
2023-12-27	12.200	12.200	12.000	12.170	12.170	1,405,900
2023-12-26	12.380	12.380	11.920	12.050	12.050	2,729,800
2023-12-25	12.340	12.450	12.090	12.240	12.240	2,491,400
2023-12-22	12.690	12.690	12.330	12.340	12.340	1,957,400
2023-12-21	12.510	12.730	12.340	12.610	12.610	2,494,400
2023-12-20	12.780	12.920	12.600	12.600	12.600	1,339,100
2023-12-19	12.700	12.850	12.590	12.760	12.760	1,742,400
2023-12-18	12.890	12.900	12.680	12.710	12.710	2,922,050
2023-12-15	12.820	13.020	12.740	12.850	12.850	2,033,300
2023-12-14	12.980	13.080	12.810	12.870	12.870	2,026,050
2023-12-13	13.120	13.190	12.900	12.910	12.910	2,301,500
2023-12-12	13.170	13.330	12.920	13.120	13.120	2,683,250
2023-12-11	13.020	13.110	12.670	13.050	13.050	3,560,900
2023-12-08	13.360	13.360	12.880	12.890	12.890	2,722,000
2023-12-07	13.230	13.300	13.030	13.170	13.170	2,256,700
2023-12-06	13.200	13.370	13.100	13.230	13.230	1,910,601
2023-12-05	13.600	13.600	13.180	13.190	13.190	2,521,700
2023-12-04	13.490	13.780	13.340	13.510	13.510	3,407,600
2023-12-01	13.430	13.540	13.030	13.490	13.490	2,990,700
2023-11-30	13.580	13.670	13.170	13.420	13.420	2,685,000
2023-11-29	13.970	13.970	13.570	13.580	13.580	2,323,600
2023-11-28	14.000	14.100	13.600	13.780	13.780	4,480,300
2023-11-27	14.270	14.400	13.920	14.040	14.040	2,808,790
2023-11-24	14.470	14.500	14.130	14.230	14.230	1,709,600
2023-11-23	14.370	14.500	14.230	14.380	14.380	1,722,100
2023-11-22	14.440	14.650	14.340	14.430	14.430	1,799,400
2023-11-21	14.560	14.620	14.400	14.440	14.440	1,823,374
2023-11-20	14.800	14.820	14.430	14.570	14.570	2,551,585
2023-11-17	14.260	14.730	14.230	14.730	14.730	3,209,400
2023-11-16	14.310	14.540	14.290	14.290	14.290	1,821,100
2023-11-15	14.510	14.590	14.240	14.390	14.390	2,143,100
2023-11-14	14.440	14.580	14.390	14.510	14.510	1,551,790
2023-11-13	14.190	14.670	14.080	14.440	14.440	3,266,600
2023-11-10	14.590	14.590	14.020	14.190	14.190	3,248,500
2023-11-09	14.720	15.000	14.390	14.480	14.480	3,801,574
2023-11-08	14.580	14.730	14.490	14.610	14.610	2,366,400
2023-11-07	14.530	14.640	14.350	14.600	14.600	2,352,000
2023-11-06	14.630	14.880	14.440	14.500	14.500	2,433,900
2023-11-03	14.380	14.850	14.380	14.630	14.630	2,864,580
2023-11-02	14.620	14.860	14.360	14.410	14.410	3,371,600

← NewerPage 12 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.