Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.400	14.870	14.270	14.810	14.810	3,980,515
2023-10-31	13.930	14.680	13.920	14.320	14.320	5,129,111
2023-10-30	13.460	14.010	13.400	13.980	13.980	2,693,191
2023-10-27	13.510	13.670	13.400	13.580	13.580	2,407,702
2023-10-26	13.710	13.790	13.300	13.510	13.510	3,282,600
2023-10-25	13.500	13.830	13.310	13.690	13.690	2,258,900
2023-10-24	12.890	13.510	12.740	13.510	13.510	3,576,200
2023-10-23	13.190	13.230	12.680	12.790	12.790	4,048,300
2023-10-20	13.750	13.750	13.150	13.220	13.220	2,635,100
2023-10-19	13.750	13.880	13.510	13.540	13.540	3,134,000
2023-10-18	14.220	14.230	13.730	13.790	13.790	4,112,500
2023-10-17	14.190	14.390	14.120	14.220	14.220	2,795,910
2023-10-16	14.360	14.450	14.150	14.240	14.240	2,894,600
2023-10-13	14.590	14.590	14.280	14.370	14.370	3,187,800
2023-10-12	15.010	15.180	14.520	14.640	14.640	4,040,400
2023-10-11	14.790	14.980	14.530	14.810	14.810	3,483,604
2023-10-10	15.080	15.080	14.780	14.800	14.800	3,602,915
2023-10-09	15.010	15.240	14.840	15.020	15.020	4,679,343
2023-09-28	15.180	15.210	14.910	14.960	14.960	4,349,600
2023-09-27	15.070	15.300	14.810	15.100	15.100	7,173,643
2023-09-26	15.090	15.800	15.000	15.330	15.330	10,598,064
2023-09-25	15.440	15.800	14.960	15.200	15.200	11,156,632
2023-09-22	14.010	15.400	14.000	15.400	15.400	12,237,590
2023-09-21	13.960	14.080	13.760	14.000	14.000	1,629,717
2023-09-20	14.020	14.240	13.820	13.870	13.870	1,905,300
2023-09-19	14.510	14.510	14.000	14.030	14.030	2,174,049
2023-09-18	14.390	14.660	14.080	14.540	14.540	2,584,300
2023-09-15	14.700	14.700	14.080	14.300	14.300	2,413,546
2023-09-14	14.780	14.800	14.310	14.450	14.450	2,534,800
2023-09-13	14.970	15.080	14.510	14.580	14.580	2,372,000
2023-09-12	14.950	15.070	14.760	14.960	14.960	2,164,500
2023-09-11	15.060	15.080	14.750	14.950	14.950	2,361,600
2023-09-08	14.770	14.990	14.540	14.950	14.950	2,584,800
2023-09-07	14.910	15.050	14.750	14.750	14.750	2,032,700
2023-09-06	14.680	14.930	14.460	14.910	14.910	2,373,200
2023-09-05	14.630	14.950	14.560	14.760	14.760	3,722,200
2023-09-04	14.010	14.760	13.980	14.630	14.630	4,973,834
2023-09-01	14.240	14.240	13.860	13.970	13.970	1,798,001
2023-08-31	14.240	14.570	14.090	14.150	14.150	2,819,200
2023-08-30	14.160	14.310	13.900	14.260	14.260	2,946,090
2023-08-29	13.510	14.070	13.380	14.020	14.020	3,359,847
2023-08-28	13.880	14.170	13.300	13.400	13.400	3,582,942
2023-08-25	13.620	13.620	13.250	13.360	13.360	2,772,900
2023-08-24	13.750	13.950	13.550	13.620	13.620	3,585,000
2023-08-23	14.290	14.430	13.590	13.650	13.650	4,259,900
2023-08-22	13.840	14.390	13.840	14.330	14.330	4,674,000
2023-08-21	13.830	14.250	13.810	13.840	13.840	3,460,800
2023-08-18	13.830	14.240	13.680	13.830	13.830	3,958,200
2023-08-17	13.850	14.260	13.540	13.830	13.830	5,331,000
2023-08-16	13.770	14.030	13.400	13.740	13.740	4,767,700
2023-08-15	14.430	14.550	13.700	13.780	13.780	5,351,800
2023-08-14	14.820	14.900	14.270	14.350	14.350	4,256,804
2023-08-11	15.070	15.170	14.790	14.840	14.840	2,502,900
2023-08-10	14.970	15.150	14.930	14.970	14.970	1,569,700
2023-08-09	15.310	15.310	14.940	14.950	14.950	3,265,494
2023-08-08	15.160	15.400	15.060	15.260	15.260	4,154,200
2023-08-07	15.870	15.870	15.070	15.120	15.120	6,391,000
2023-08-04	15.360	15.920	14.820	15.730	15.730	5,645,128
2023-08-03	15.490	16.680	14.810	15.100	15.100	9,403,500
2023-08-02	15.120	15.460	14.990	15.380	15.380	4,905,400

← NewerPage 13 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.