Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.680	15.150	14.580	15.060	15.060	5,373,900
2023-07-31	13.890	14.870	13.890	14.690	14.690	6,865,301
2023-07-28	13.620	13.990	13.430	13.840	13.840	2,524,180
2023-07-27	13.540	13.890	13.500	13.620	13.620	2,696,000
2023-07-26	13.500	13.630	13.340	13.540	13.540	2,681,000
2023-07-25	13.980	13.980	13.530	13.530	13.530	3,821,880
2023-07-24	14.090	14.190	13.750	13.890	13.890	4,233,301
2023-07-21	14.120	14.320	13.640	14.170	14.170	8,555,720
2023-07-20	13.530	14.340	13.520	14.250	14.250	8,226,486
2023-07-19	13.410	13.580	13.210	13.520	13.520	3,121,084
2023-07-18	13.730	13.950	13.350	13.380	13.380	4,365,900
2023-07-17	13.800	14.540	13.630	13.720	13.720	5,986,417
2023-07-14	13.610	13.840	13.530	13.760	13.760	3,267,390
2023-07-13	13.700	13.830	13.460	13.530	13.530	3,554,202
2023-07-12	14.190	14.210	13.580	13.650	13.650	5,018,517
2023-07-11	14.560	14.650	14.060	14.180	14.180	5,652,615
2023-07-10	14.970	15.100	14.520	14.600	14.600	2,833,300
2023-07-07	15.030	15.100	14.480	14.860	14.860	3,303,383
2023-07-06	14.510	15.300	14.440	14.840	14.840	5,023,300
2023-07-05	14.990	15.380	14.350	14.530	14.530	5,642,801
2023-07-04	14.680	15.070	14.680	14.940	14.940	3,628,700
2023-07-03	14.630	14.800	14.450	14.680	14.680	2,885,800
2023-06-30	14.570	14.830	14.440	14.630	14.630	2,885,100
2023-06-29	14.520	14.830	14.350	14.680	14.680	3,117,600
2023-06-28	14.730	14.730	14.260	14.470	14.470	3,985,600
2023-06-27	14.800	15.150	14.500	14.730	14.730	4,565,690
2023-06-26	15.060	15.220	14.760	14.910	14.910	4,500,885
2023-06-21	15.280	15.370	14.740	14.940	14.940	5,020,446
2023-06-20	14.910	15.250	14.700	15.100	15.100	5,791,900
2023-06-19	15.030	15.350	14.760	14.830	14.830	5,850,880
2023-06-16	14.610	15.260	14.600	14.950	14.950	9,280,048
2023-06-15	14.810	15.800	14.800	15.140	15.140	14,781,781
2023-06-14	15.240	15.820	14.710	15.030	15.030	20,626,101
2023-06-13	14.190	15.480	14.090	15.480	15.480	9,660,702
2023-06-12	13.730	14.200	13.600	14.070	14.070	8,523,995
2023-06-09	13.130	13.970	13.000	13.720	13.720	9,825,542
2023-06-08	13.060	13.300	12.950	13.100	13.100	3,987,068
2023-06-07	12.850	13.140	12.820	13.060	13.060	3,310,000
2023-06-06	13.030	13.290	12.780	12.840	12.840	3,399,001
2023-06-05	12.690	13.220	12.590	12.940	12.940	5,236,100
2023-06-02	12.740	12.860	12.660	12.700	12.700	2,613,400
2023-06-01	12.960	12.970	12.610	12.660	12.660	5,524,400
2023-05-31	12.850	13.010	12.700	12.960	12.960	3,982,801
2023-05-30	12.900	12.970	12.710	12.860	12.860	6,863,219
2023-05-29	13.140	13.440	12.800	12.840	12.840	5,787,200
2023-05-26	13.300	13.400	12.850	13.140	13.140	7,876,108
2023-05-25	13.100	13.380	12.930	13.300	13.300	8,409,000
2023-05-24	12.440	13.170	12.390	12.980	12.980	9,742,700
2023-05-23	12.530	12.730	12.370	12.440	12.440	3,593,701
2023-05-22	12.430	12.690	12.260	12.530	12.530	6,852,700
2023-05-19	12.660	12.930	12.430	12.430	12.430	8,989,200
2023-05-18	12.800	13.100	12.700	12.820	12.820	8,694,867
2023-05-17	13.220	13.440	12.560	13.020	13.020	13,693,633
2023-05-16	12.710	13.440	12.320	13.120	13.120	15,455,801
2023-05-15	12.760	12.870	12.230	12.600	12.600	12,468,279
2023-05-12	12.230	13.300	11.900	13.130	13.130	22,026,659
2023-05-11	11.220	12.420	11.220	12.140	12.140	13,445,501
2023-05-10	11.230	11.350	11.200	11.290	11.290	2,582,700
2023-05-09	11.540	11.570	11.100	11.230	11.230	4,467,900
2023-05-08	11.110	11.540	11.080	11.450	11.450	6,420,300

← NewerPage 14 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.