Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.220	11.430	10.980	11.060	11.060	4,248,700
2023-05-04	10.860	11.240	10.860	11.220	11.220	5,749,710
2023-04-28	9.970	10.980	9.970	10.860	10.860	7,173,500
2023-04-27	10.110	10.270	9.990	10.020	10.020	4,095,808
2023-04-26	10.260	10.580	10.060	10.090	10.090	4,740,500
2023-04-25	10.670	10.670	10.090	10.250	10.250	5,433,608
2023-04-24	10.540	10.860	10.520	10.680	10.680	5,102,900
2023-04-21	11.000	11.070	10.430	10.490	10.490	8,929,285
2023-04-20	11.010	11.200	10.930	11.010	11.010	5,113,000
2023-04-19	11.100	11.280	11.010	11.050	11.050	4,682,038
2023-04-18	10.920	11.310	10.900	11.150	11.150	5,361,504
2023-04-17	11.080	11.090	10.900	10.930	10.930	3,553,100
2023-04-14	10.910	11.250	10.910	11.080	11.080	4,854,583
2023-04-13	11.180	11.200	10.900	10.910	10.910	6,025,086
2023-04-12	11.160	11.310	10.970	11.250	11.250	5,745,600
2023-04-11	10.950	11.140	10.870	11.010	11.010	4,888,385
2023-04-10	11.280	11.300	10.880	11.040	11.040	6,929,200
2023-04-07	11.160	11.350	11.120	11.220	11.220	7,793,011
2023-04-06	11.040	11.460	10.910	11.280	11.280	10,310,913
2023-04-04	11.480	11.480	11.070	11.110	11.110	13,351,001
2023-04-03	11.190	11.460	11.100	11.460	11.460	13,663,100
2023-03-31	11.390	11.460	11.030	11.280	11.280	13,025,330
2023-03-30	11.720	11.860	11.280	11.330	11.330	20,496,203
2023-03-29	11.630	12.460	11.630	12.100	12.100	30,865,891
2023-03-28	12.060	13.050	11.940	12.750	12.750	40,718,291
2023-03-27	10.770	11.860	10.720	11.860	11.860	6,362,385
2023-03-24	10.500	10.880	10.310	10.780	10.780	5,344,633
2023-03-23	10.530	10.570	10.350	10.550	10.550	3,487,800
2023-03-22	10.190	10.530	10.070	10.480	10.480	4,955,400
2023-03-21	10.110	10.190	9.990	10.150	10.150	2,152,500
2023-03-20	10.220	10.280	10.000	10.100	10.100	3,052,500
2023-03-17	10.030	10.260	9.930	10.180	10.180	4,024,400
2023-03-16	10.140	10.140	9.890	9.930	9.930	2,678,100
2023-03-15	10.060	10.260	10.030	10.080	10.080	2,831,701
2023-03-14	10.190	10.190	9.920	10.080	10.080	2,997,800
2023-03-13	10.080	10.250	10.020	10.160	10.160	2,920,500
2023-03-10	10.220	10.300	10.060	10.150	10.150	2,935,200
2023-03-09	10.120	10.450	9.960	10.280	10.280	4,384,300
2023-03-08	9.760	10.140	9.760	10.140	10.140	4,937,502
2023-03-07	10.120	10.190	9.750	9.780	9.780	4,276,594
2023-03-06	10.070	10.350	9.950	10.190	10.190	3,654,914
2023-03-03	10.220	10.290	9.980	10.090	10.090	4,107,300
2023-03-02	10.190	10.470	10.120	10.220	10.220	4,083,939
2023-03-01	10.010	10.360	9.950	10.200	10.200	5,529,700
2023-02-28	9.880	10.090	9.800	9.950	9.950	5,319,003
2023-02-27	9.670	9.830	9.640	9.770	9.770	3,010,901
2023-02-24	9.690	9.830	9.630	9.740	9.740	2,101,663
2023-02-23	9.750	9.790	9.620	9.690	9.690	2,569,200
2023-02-22	9.590	9.760	9.400	9.740	9.740	2,960,679
2023-02-21	9.660	9.720	9.510	9.590	9.590	2,434,000
2023-02-20	9.610	9.700	9.430	9.620	9.620	2,650,700
2023-02-17	9.740	9.810	9.580	9.610	9.610	3,470,801
2023-02-16	10.040	10.140	9.610	9.750	9.750	5,153,394
2023-02-15	9.940	10.080	9.880	10.050	10.050	3,565,094
2023-02-14	9.960	9.990	9.790	9.940	9.940	4,817,900
2023-02-13	10.150	10.150	9.720	9.890	9.890	8,326,917
2023-02-10	10.010	10.200	9.990	10.170	10.170	4,557,500
2023-02-09	9.940	10.110	9.840	10.110	10.110	5,173,184
2023-02-08	9.780	10.050	9.780	9.990	9.990	7,578,133
2023-02-07	9.800	9.980	9.610	9.850	9.850	5,818,300

← NewerPage 15 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.