Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.430 | 9.880 | 9.410 | 9.800 | 9.800 | 7,678,800 |
| 2023-02-03 | 9.660 | 9.750 | 9.300 | 9.430 | 9.430 | 6,702,700 |
| 2023-02-02 | 9.670 | 9.880 | 9.630 | 9.670 | 9.670 | 5,016,585 |
| 2023-02-01 | 9.480 | 9.770 | 9.430 | 9.710 | 9.710 | 4,669,401 |
| 2023-01-31 | 9.360 | 9.540 | 9.270 | 9.480 | 9.480 | 4,259,399 |
| 2023-01-30 | 9.240 | 9.420 | 9.240 | 9.360 | 9.360 | 5,904,900 |
| 2023-01-20 | 8.990 | 9.230 | 8.970 | 9.170 | 9.170 | 3,913,185 |
| 2023-01-19 | 9.080 | 9.100 | 8.950 | 9.020 | 9.020 | 2,727,934 |
| 2023-01-18 | 9.030 | 9.080 | 8.900 | 9.070 | 9.070 | 4,491,100 |
| 2023-01-17 | 9.020 | 9.470 | 8.760 | 9.030 | 9.030 | 7,295,790 |
| 2023-01-16 | 8.790 | 8.870 | 8.720 | 8.800 | 8.800 | 2,244,528 |
| 2023-01-13 | 8.920 | 8.930 | 8.710 | 8.800 | 8.800 | 2,152,629 |
| 2023-01-12 | 8.780 | 8.960 | 8.710 | 8.920 | 8.920 | 2,444,500 |
| 2023-01-11 | 8.810 | 8.910 | 8.720 | 8.740 | 8.740 | 1,648,200 |
| 2023-01-10 | 8.870 | 8.900 | 8.790 | 8.830 | 8.830 | 1,786,894 |
| 2023-01-09 | 8.950 | 9.020 | 8.830 | 8.870 | 8.870 | 2,187,600 |
| 2023-01-06 | 9.020 | 9.030 | 8.870 | 8.890 | 8.890 | 2,590,159 |
| 2023-01-05 | 8.980 | 9.020 | 8.890 | 8.940 | 8.940 | 3,228,001 |
| 2023-01-04 | 8.850 | 9.020 | 8.780 | 8.970 | 8.970 | 4,963,778 |
| 2023-01-03 | 8.330 | 8.870 | 8.260 | 8.780 | 8.780 | 4,527,875 |
| 2022-12-30 | 8.220 | 8.370 | 8.170 | 8.280 | 8.280 | 1,497,100 |
| 2022-12-29 | 8.510 | 8.510 | 8.210 | 8.250 | 8.250 | 1,671,800 |
| 2022-12-28 | 8.460 | 8.620 | 8.430 | 8.520 | 8.520 | 2,199,000 |
| 2022-12-27 | 8.230 | 8.530 | 8.160 | 8.490 | 8.490 | 3,084,802 |
| 2022-12-26 | 8.030 | 8.270 | 8.030 | 8.230 | 8.230 | 1,573,271 |
| 2022-12-23 | 8.080 | 8.090 | 7.920 | 8.080 | 8.080 | 1,652,800 |
| 2022-12-22 | 8.200 | 8.250 | 7.970 | 8.000 | 8.000 | 2,533,256 |
| 2022-12-21 | 8.510 | 8.530 | 8.100 | 8.150 | 8.150 | 3,716,600 |
| 2022-12-20 | 8.450 | 8.540 | 8.380 | 8.460 | 8.460 | 1,888,100 |
| 2022-12-19 | 8.750 | 8.780 | 8.410 | 8.450 | 8.450 | 3,493,802 |
| 2022-12-16 | 8.950 | 8.990 | 8.700 | 8.700 | 8.700 | 4,182,573 |
| 2022-12-15 | 8.880 | 9.060 | 8.800 | 9.030 | 9.030 | 4,459,983 |
| 2022-12-14 | 8.950 | 9.150 | 8.830 | 8.880 | 8.880 | 5,434,613 |
| 2022-12-13 | 8.840 | 8.980 | 8.760 | 8.920 | 8.920 | 4,562,300 |
| 2022-12-12 | 8.730 | 8.940 | 8.590 | 8.940 | 8.940 | 5,650,262 |
| 2022-12-09 | 8.730 | 8.870 | 8.730 | 8.770 | 8.770 | 3,650,100 |
| 2022-12-08 | 8.850 | 8.880 | 8.670 | 8.780 | 8.780 | 4,068,000 |
| 2022-12-07 | 8.940 | 8.940 | 8.800 | 8.830 | 8.830 | 4,731,000 |
| 2022-12-06 | 9.130 | 9.130 | 8.870 | 8.950 | 8.950 | 6,352,806 |
| 2022-12-05 | 9.090 | 9.190 | 8.900 | 9.150 | 9.150 | 9,402,409 |
| 2022-12-02 | 9.150 | 9.180 | 9.020 | 9.060 | 9.060 | 7,636,700 |
| 2022-12-01 | 9.010 | 9.300 | 9.010 | 9.100 | 9.100 | 12,190,177 |
| 2022-11-30 | 8.850 | 9.340 | 8.720 | 9.170 | 9.170 | 18,675,300 |
| 2022-11-29 | 8.840 | 8.920 | 8.710 | 8.920 | 8.920 | 11,699,392 |
| 2022-11-28 | 8.800 | 9.020 | 8.760 | 8.920 | 8.920 | 11,346,926 |
| 2022-11-25 | 8.970 | 9.460 | 8.880 | 9.030 | 9.030 | 22,450,198 |
| 2022-11-24 | 8.410 | 9.170 | 8.360 | 9.170 | 9.170 | 11,807,772 |
| 2022-11-23 | 8.620 | 8.740 | 8.240 | 8.340 | 8.340 | 7,640,101 |
| 2022-11-22 | 8.610 | 8.890 | 8.520 | 8.760 | 8.760 | 8,631,100 |
| 2022-11-21 | 8.680 | 8.730 | 8.510 | 8.590 | 8.590 | 3,213,853 |
| 2022-11-18 | 8.810 | 8.840 | 8.600 | 8.620 | 8.620 | 5,333,500 |
| 2022-11-17 | 8.660 | 8.780 | 8.540 | 8.720 | 8.720 | 5,246,600 |
| 2022-11-16 | 8.400 | 8.680 | 8.370 | 8.650 | 8.650 | 6,112,096 |
| 2022-11-15 | 8.360 | 8.420 | 8.310 | 8.420 | 8.420 | 2,617,900 |
| 2022-11-14 | 8.480 | 8.510 | 8.330 | 8.370 | 8.370 | 2,660,674 |
| 2022-11-11 | 8.380 | 8.550 | 8.300 | 8.440 | 8.440 | 5,629,200 |
| 2022-11-10 | 8.450 | 8.450 | 8.230 | 8.250 | 8.250 | 4,073,497 |
| 2022-11-09 | 8.570 | 8.570 | 8.420 | 8.490 | 8.490 | 2,180,792 |
| 2022-11-08 | 8.550 | 8.590 | 8.380 | 8.520 | 8.520 | 3,136,994 |
| 2022-11-07 | 8.530 | 8.610 | 8.430 | 8.610 | 8.610 | 5,474,426 |
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.