Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.240 | 7.440 | 7.170 | 7.170 | 7.170 | 1,850,800 |
| 2022-05-10 | 7.100 | 7.250 | 7.100 | 7.230 | 7.230 | 1,092,100 |
| 2022-05-09 | 7.080 | 7.220 | 7.040 | 7.200 | 7.200 | 914,000 |
| 2022-05-06 | 6.810 | 7.100 | 6.810 | 7.020 | 7.020 | 1,188,900 |
| 2022-05-05 | 6.930 | 7.070 | 6.780 | 7.040 | 7.040 | 1,308,400 |
| 2022-04-29 | 6.710 | 6.910 | 6.710 | 6.900 | 6.900 | 2,126,600 |
| 2022-04-28 | 6.650 | 6.750 | 6.230 | 6.700 | 6.700 | 1,957,700 |
| 2022-04-27 | 6.440 | 6.700 | 6.220 | 6.680 | 6.680 | 1,980,401 |
| 2022-04-26 | 6.890 | 6.990 | 6.430 | 6.470 | 6.470 | 2,674,100 |
| 2022-04-25 | 7.600 | 7.600 | 6.890 | 6.900 | 6.900 | 2,839,600 |
| 2022-04-22 | 7.610 | 7.740 | 7.400 | 7.650 | 7.650 | 1,446,400 |
| 2022-04-21 | 7.770 | 7.820 | 7.540 | 7.570 | 7.570 | 1,397,600 |
| 2022-04-20 | 7.890 | 7.960 | 7.770 | 7.830 | 7.830 | 1,316,900 |
| 2022-04-19 | 7.750 | 7.950 | 7.750 | 7.890 | 7.890 | 1,478,700 |
| 2022-04-18 | 7.620 | 7.820 | 7.500 | 7.780 | 7.780 | 1,424,200 |
| 2022-04-15 | 7.850 | 7.930 | 7.600 | 7.670 | 7.670 | 1,934,300 |
| 2022-04-14 | 7.910 | 7.940 | 7.840 | 7.860 | 7.860 | 1,559,844 |
| 2022-04-13 | 7.920 | 7.920 | 7.730 | 7.840 | 7.840 | 1,435,000 |
| 2022-04-12 | 7.720 | 7.950 | 7.680 | 7.930 | 7.930 | 1,928,901 |
| 2022-04-11 | 7.970 | 7.970 | 7.670 | 7.720 | 7.720 | 2,342,700 |
| 2022-04-08 | 8.220 | 8.220 | 7.900 | 7.930 | 7.930 | 2,617,900 |
| 2022-04-07 | 8.300 | 8.360 | 8.070 | 8.110 | 8.110 | 2,526,200 |
| 2022-04-06 | 8.060 | 8.330 | 8.010 | 8.300 | 8.300 | 4,296,371 |
| 2022-04-01 | 8.200 | 8.290 | 7.960 | 8.090 | 8.090 | 5,849,196 |
| 2022-03-31 | 8.170 | 8.430 | 8.110 | 8.310 | 8.310 | 4,881,047 |
| 2022-03-30 | 8.410 | 8.450 | 8.110 | 8.240 | 8.240 | 6,693,713 |
| 2022-03-29 | 8.340 | 8.620 | 8.260 | 8.490 | 8.490 | 7,929,039 |
| 2022-03-28 | 8.300 | 8.550 | 8.160 | 8.360 | 8.360 | 6,799,601 |
| 2022-03-25 | 8.530 | 8.610 | 8.330 | 8.400 | 8.400 | 9,458,700 |
| 2022-03-24 | 9.050 | 9.200 | 8.510 | 8.510 | 8.510 | 17,858,688 |
| 2022-03-23 | 8.150 | 8.970 | 8.080 | 8.970 | 8.970 | 9,121,473 |
| 2022-03-22 | 8.060 | 8.230 | 7.960 | 8.150 | 8.150 | 3,054,100 |
| 2022-03-21 | 8.050 | 8.160 | 7.940 | 8.120 | 8.120 | 2,734,065 |
| 2022-03-18 | 7.910 | 8.080 | 7.910 | 8.020 | 8.020 | 1,855,174 |
| 2022-03-17 | 7.980 | 8.100 | 7.920 | 7.960 | 7.960 | 3,047,171 |
| 2022-03-16 | 7.720 | 8.030 | 7.570 | 7.950 | 7.950 | 3,456,500 |
| 2022-03-15 | 8.000 | 8.100 | 7.670 | 7.670 | 7.670 | 3,049,400 |
| 2022-03-14 | 8.250 | 8.320 | 7.800 | 8.010 | 8.010 | 2,207,600 |
| 2022-03-11 | 8.100 | 8.290 | 7.910 | 8.270 | 8.270 | 2,738,000 |
| 2022-03-10 | 8.390 | 8.390 | 8.120 | 8.160 | 8.160 | 2,380,901 |
| 2022-03-09 | 8.460 | 8.490 | 7.850 | 8.120 | 8.120 | 3,169,100 |
| 2022-03-08 | 8.640 | 8.690 | 8.330 | 8.380 | 8.380 | 3,244,700 |
| 2022-03-07 | 8.760 | 8.810 | 8.570 | 8.610 | 8.610 | 2,335,100 |
| 2022-03-04 | 9.080 | 9.080 | 8.680 | 8.700 | 8.700 | 2,699,401 |
| 2022-03-03 | 9.110 | 9.140 | 8.900 | 8.960 | 8.960 | 1,995,900 |
| 2022-03-02 | 9.040 | 9.110 | 8.980 | 9.100 | 9.100 | 2,303,400 |
| 2022-03-01 | 8.830 | 9.090 | 8.830 | 9.040 | 9.040 | 2,550,000 |
| 2022-02-28 | 8.910 | 9.030 | 8.770 | 8.890 | 8.890 | 2,624,100 |
| 2022-02-25 | 8.930 | 9.160 | 8.900 | 8.930 | 8.930 | 2,752,900 |
| 2022-02-24 | 9.070 | 9.130 | 8.790 | 8.890 | 8.890 | 4,941,871 |
| 2022-02-23 | 9.200 | 9.240 | 9.010 | 9.070 | 9.070 | 2,869,213 |
| 2022-02-22 | 9.110 | 9.280 | 9.030 | 9.160 | 9.160 | 5,554,400 |
| 2022-02-21 | 8.900 | 9.260 | 8.870 | 9.150 | 9.150 | 5,181,200 |
| 2022-02-18 | 8.800 | 8.800 | 8.610 | 8.800 | 8.800 | 1,829,426 |
| 2022-02-17 | 8.620 | 8.800 | 8.550 | 8.700 | 8.700 | 2,685,326 |
| 2022-02-16 | 8.450 | 8.760 | 8.450 | 8.720 | 8.720 | 3,079,601 |
| 2022-02-15 | 8.490 | 8.610 | 8.360 | 8.420 | 8.420 | 2,171,101 |
| 2022-02-14 | 8.510 | 8.650 | 8.400 | 8.480 | 8.480 | 1,921,500 |
| 2022-02-11 | 8.740 | 8.800 | 8.470 | 8.480 | 8.480 | 2,665,001 |
| 2022-02-10 | 8.800 | 8.830 | 8.670 | 8.770 | 8.770 | 2,428,091 |
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.