Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.490 | 8.530 | 8.390 | 8.480 | 8.480 | 4,597,371 |
| 2022-11-03 | 8.500 | 8.550 | 8.320 | 8.470 | 8.470 | 4,719,255 |
| 2022-11-02 | 8.360 | 8.700 | 8.350 | 8.630 | 8.630 | 7,049,100 |
| 2022-11-01 | 8.350 | 8.540 | 8.280 | 8.510 | 8.510 | 4,950,200 |
| 2022-10-31 | 8.460 | 8.670 | 8.330 | 8.390 | 8.390 | 6,261,733 |
| 2022-10-28 | 8.320 | 8.650 | 8.250 | 8.540 | 8.540 | 7,377,280 |
| 2022-10-27 | 8.230 | 8.880 | 8.140 | 8.450 | 8.450 | 7,744,601 |
| 2022-10-26 | 8.100 | 8.310 | 8.060 | 8.240 | 8.240 | 2,963,500 |
| 2022-10-25 | 8.290 | 8.290 | 8.040 | 8.080 | 8.080 | 2,674,600 |
| 2022-10-24 | 8.350 | 8.480 | 8.150 | 8.200 | 8.200 | 2,513,471 |
| 2022-10-21 | 8.260 | 8.430 | 8.190 | 8.350 | 8.350 | 2,414,200 |
| 2022-10-20 | 8.500 | 8.550 | 8.260 | 8.260 | 8.260 | 3,686,000 |
| 2022-10-19 | 8.380 | 8.550 | 8.330 | 8.500 | 8.500 | 3,086,800 |
| 2022-10-18 | 8.230 | 8.560 | 8.230 | 8.480 | 8.480 | 4,163,300 |
| 2022-10-17 | 8.200 | 8.300 | 8.170 | 8.230 | 8.230 | 2,472,400 |
| 2022-10-14 | 8.260 | 8.490 | 8.170 | 8.220 | 8.220 | 3,784,201 |
| 2022-10-13 | 7.930 | 8.410 | 7.860 | 8.250 | 8.250 | 6,000,194 |
| 2022-10-12 | 7.630 | 7.930 | 7.620 | 7.920 | 7.920 | 3,417,280 |
| 2022-10-11 | 7.490 | 7.680 | 7.420 | 7.640 | 7.640 | 2,240,200 |
| 2022-10-10 | 7.450 | 7.580 | 7.130 | 7.500 | 7.500 | 2,632,700 |
| 2022-09-30 | 7.550 | 7.680 | 7.430 | 7.440 | 7.440 | 1,907,300 |
| 2022-09-29 | 7.890 | 7.940 | 7.540 | 7.630 | 7.630 | 2,720,380 |
| 2022-09-28 | 8.080 | 8.080 | 7.780 | 7.780 | 7.780 | 2,003,510 |
| 2022-09-27 | 7.860 | 8.120 | 7.860 | 8.030 | 8.030 | 2,653,514 |
| 2022-09-26 | 8.230 | 8.230 | 7.820 | 7.820 | 7.820 | 3,641,500 |
| 2022-09-23 | 8.220 | 8.420 | 8.180 | 8.250 | 8.250 | 3,960,102 |
| 2022-09-22 | 8.230 | 8.320 | 8.170 | 8.220 | 8.220 | 2,157,200 |
| 2022-09-21 | 8.010 | 8.330 | 7.860 | 8.240 | 8.240 | 3,679,501 |
| 2022-09-20 | 7.890 | 8.040 | 7.850 | 8.010 | 8.010 | 2,690,100 |
| 2022-09-19 | 7.960 | 8.010 | 7.770 | 7.780 | 7.780 | 2,574,000 |
| 2022-09-16 | 8.260 | 8.300 | 7.920 | 7.920 | 7.920 | 3,046,000 |
| 2022-09-15 | 8.800 | 8.830 | 8.190 | 8.260 | 8.260 | 5,214,701 |
| 2022-09-14 | 8.700 | 8.790 | 8.600 | 8.700 | 8.700 | 3,446,201 |
| 2022-09-13 | 9.020 | 9.120 | 8.770 | 8.820 | 8.820 | 4,180,700 |
| 2022-09-09 | 8.890 | 9.060 | 8.760 | 9.020 | 9.020 | 4,685,825 |
| 2022-09-08 | 9.130 | 9.240 | 8.970 | 9.000 | 9.000 | 4,603,891 |
| 2022-09-07 | 9.200 | 9.270 | 9.060 | 9.120 | 9.120 | 5,557,100 |
| 2022-09-06 | 9.040 | 9.220 | 8.960 | 9.180 | 9.180 | 6,241,034 |
| 2022-09-05 | 8.930 | 9.150 | 8.800 | 9.130 | 9.130 | 8,419,035 |
| 2022-09-02 | 8.520 | 9.200 | 8.520 | 9.000 | 9.000 | 11,102,501 |
| 2022-09-01 | 8.430 | 8.690 | 8.390 | 8.560 | 8.560 | 4,886,601 |
| 2022-08-31 | 8.720 | 8.760 | 8.300 | 8.350 | 8.350 | 4,713,600 |
| 2022-08-30 | 8.490 | 8.710 | 8.450 | 8.680 | 8.680 | 4,553,301 |
| 2022-08-29 | 8.350 | 8.500 | 8.270 | 8.500 | 8.500 | 2,095,810 |
| 2022-08-26 | 8.470 | 8.610 | 8.420 | 8.450 | 8.450 | 3,653,500 |
| 2022-08-25 | 8.620 | 8.660 | 8.300 | 8.420 | 8.420 | 5,206,509 |
| 2022-08-24 | 8.900 | 8.930 | 8.550 | 8.560 | 8.560 | 6,702,699 |
| 2022-08-23 | 8.960 | 9.020 | 8.870 | 8.930 | 8.930 | 4,024,078 |
| 2022-08-22 | 8.890 | 9.020 | 8.850 | 8.980 | 8.980 | 4,928,600 |
| 2022-08-19 | 9.290 | 9.380 | 8.890 | 8.930 | 8.930 | 10,260,406 |
| 2022-08-18 | 9.200 | 9.310 | 9.150 | 9.220 | 9.220 | 8,084,802 |
| 2022-08-17 | 9.400 | 9.420 | 9.120 | 9.220 | 9.220 | 11,985,502 |
| 2022-08-16 | 9.720 | 9.820 | 9.410 | 9.500 | 9.500 | 12,521,294 |
| 2022-08-15 | 9.800 | 9.940 | 9.650 | 9.680 | 9.680 | 16,829,342 |
| 2022-08-12 | 9.770 | 10.290 | 9.440 | 10.040 | 10.040 | 27,100,346 |
| 2022-08-11 | 9.530 | 10.010 | 9.530 | 9.940 | 9.940 | 33,253,900 |
| 2022-08-10 | 9.940 | 10.630 | 9.810 | 10.320 | 10.320 | 47,225,300 |
| 2022-08-09 | 8.780 | 9.660 | 8.690 | 9.660 | 9.660 | 13,276,070 |
| 2022-08-08 | 8.530 | 8.790 | 8.480 | 8.780 | 8.780 | 3,047,301 |
| 2022-08-05 | 8.440 | 8.570 | 8.380 | 8.550 | 8.550 | 1,832,215 |
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.