Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.260 | 8.460 | 8.260 | 8.450 | 8.450 | 1,670,201 |
| 2022-08-03 | 8.160 | 8.500 | 8.160 | 8.270 | 8.270 | 2,987,300 |
| 2022-08-02 | 8.550 | 8.550 | 8.100 | 8.160 | 8.160 | 3,359,300 |
| 2022-08-01 | 8.550 | 8.690 | 8.500 | 8.600 | 8.600 | 1,542,100 |
| 2022-07-29 | 8.710 | 8.800 | 8.540 | 8.630 | 8.630 | 2,264,900 |
| 2022-07-28 | 8.630 | 8.840 | 8.590 | 8.660 | 8.660 | 2,402,900 |
| 2022-07-27 | 8.580 | 8.660 | 8.490 | 8.640 | 8.640 | 2,321,000 |
| 2022-07-26 | 8.360 | 8.690 | 8.290 | 8.600 | 8.600 | 2,652,100 |
| 2022-07-25 | 8.440 | 8.530 | 8.280 | 8.420 | 8.420 | 1,845,500 |
| 2022-07-22 | 8.400 | 8.500 | 8.320 | 8.420 | 8.420 | 1,726,000 |
| 2022-07-21 | 8.480 | 8.580 | 8.390 | 8.400 | 8.400 | 1,637,823 |
| 2022-07-20 | 8.530 | 8.530 | 8.380 | 8.480 | 8.480 | 2,056,100 |
| 2022-07-19 | 8.370 | 8.560 | 8.320 | 8.530 | 8.530 | 2,501,501 |
| 2022-07-18 | 8.100 | 8.410 | 8.100 | 8.370 | 8.370 | 3,565,901 |
| 2022-07-15 | 8.220 | 8.240 | 8.080 | 8.160 | 8.160 | 1,877,181 |
| 2022-07-14 | 8.170 | 8.320 | 8.130 | 8.250 | 8.250 | 2,235,600 |
| 2022-07-13 | 8.010 | 8.190 | 7.970 | 8.130 | 8.130 | 1,202,101 |
| 2022-07-12 | 8.140 | 8.140 | 7.920 | 7.960 | 7.960 | 1,525,901 |
| 2022-07-11 | 8.240 | 8.250 | 8.010 | 8.140 | 8.140 | 1,842,553 |
| 2022-07-08 | 8.120 | 8.270 | 8.090 | 8.230 | 8.230 | 2,086,884 |
| 2022-07-07 | 8.100 | 8.200 | 7.940 | 8.110 | 8.110 | 1,262,300 |
| 2022-07-06 | 8.230 | 8.240 | 7.990 | 8.080 | 8.080 | 1,508,333 |
| 2022-07-05 | 8.180 | 8.350 | 8.060 | 8.160 | 8.160 | 1,958,301 |
| 2022-07-04 | 8.220 | 8.300 | 8.100 | 8.280 | 8.280 | 1,436,400 |
| 2022-07-01 | 8.300 | 8.300 | 8.060 | 8.220 | 8.220 | 1,701,868 |
| 2022-06-30 | 8.250 | 8.440 | 8.160 | 8.230 | 8.230 | 2,182,800 |
| 2022-06-29 | 8.250 | 8.470 | 8.180 | 8.260 | 8.260 | 3,276,510 |
| 2022-06-28 | 8.230 | 8.280 | 8.050 | 8.270 | 8.270 | 2,083,100 |
| 2022-06-27 | 8.200 | 8.260 | 8.110 | 8.170 | 8.170 | 2,784,000 |
| 2022-06-24 | 8.070 | 8.240 | 7.970 | 8.200 | 8.200 | 2,619,400 |
| 2022-06-23 | 7.900 | 8.070 | 7.900 | 8.060 | 8.060 | 2,138,201 |
| 2022-06-22 | 7.920 | 7.970 | 7.850 | 7.900 | 7.900 | 1,887,200 |
| 2022-06-21 | 7.850 | 7.930 | 7.800 | 7.910 | 7.910 | 1,403,300 |
| 2022-06-20 | 7.780 | 7.970 | 7.760 | 7.880 | 7.880 | 1,493,967 |
| 2022-06-17 | 7.830 | 7.860 | 7.650 | 7.770 | 7.770 | 1,391,600 |
| 2022-06-16 | 7.740 | 7.850 | 7.710 | 7.840 | 7.840 | 1,154,600 |
| 2022-06-15 | 7.740 | 7.860 | 7.730 | 7.740 | 7.740 | 1,364,500 |
| 2022-06-14 | 7.810 | 7.820 | 7.580 | 7.740 | 7.740 | 1,929,918 |
| 2022-06-13 | 7.860 | 7.970 | 7.690 | 7.870 | 7.870 | 2,075,801 |
| 2022-06-10 | 7.800 | 7.950 | 7.740 | 7.880 | 7.880 | 1,159,101 |
| 2022-06-09 | 7.960 | 7.960 | 7.790 | 7.820 | 7.820 | 1,277,793 |
| 2022-06-08 | 8.040 | 8.100 | 7.860 | 7.970 | 7.970 | 1,670,800 |
| 2022-06-07 | 8.050 | 8.090 | 7.880 | 8.000 | 8.000 | 1,278,600 |
| 2022-06-06 | 7.950 | 8.110 | 7.910 | 8.030 | 8.030 | 1,613,500 |
| 2022-06-02 | 7.880 | 7.970 | 7.830 | 7.960 | 7.960 | 1,168,600 |
| 2022-06-01 | 7.900 | 7.990 | 7.800 | 7.900 | 7.900 | 1,431,160 |
| 2022-05-31 | 7.730 | 7.920 | 7.650 | 7.900 | 7.900 | 2,425,300 |
| 2022-05-30 | 7.800 | 7.800 | 7.640 | 7.700 | 7.700 | 1,458,845 |
| 2022-05-27 | 7.670 | 7.800 | 7.600 | 7.660 | 7.660 | 1,104,872 |
| 2022-05-26 | 7.610 | 7.800 | 7.510 | 7.690 | 7.690 | 1,694,366 |
| 2022-05-25 | 7.580 | 7.740 | 7.580 | 7.610 | 7.610 | 1,544,300 |
| 2022-05-24 | 7.780 | 7.870 | 7.510 | 7.570 | 7.570 | 2,063,700 |
| 2022-05-23 | 7.880 | 7.920 | 7.770 | 7.830 | 7.830 | 1,846,100 |
| 2022-05-20 | 7.920 | 8.090 | 7.850 | 7.860 | 7.860 | 2,035,300 |
| 2022-05-19 | 7.650 | 7.880 | 7.600 | 7.870 | 7.870 | 2,683,605 |
| 2022-05-18 | 7.620 | 7.830 | 7.600 | 7.780 | 7.780 | 2,512,201 |
| 2022-05-17 | 7.500 | 7.610 | 7.390 | 7.590 | 7.590 | 1,891,200 |
| 2022-05-16 | 7.500 | 7.540 | 7.330 | 7.450 | 7.450 | 1,572,400 |
| 2022-05-13 | 7.330 | 7.420 | 7.250 | 7.390 | 7.390 | 1,367,300 |
| 2022-05-12 | 7.170 | 7.320 | 7.090 | 7.240 | 7.240 | 1,124,300 |
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.