Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.090	10.610	10.090	10.580	10.580	6,233,400
2026-07-22	10.140	10.500	9.980	10.150	10.150	6,479,307
2026-07-21	10.260	10.440	9.300	10.260	10.260	10,657,800
2026-07-20	11.030	11.470	10.170	10.330	10.330	8,574,300
2026-07-17	11.680	11.860	10.730	10.840	10.840	7,713,500
2026-07-16	11.530	12.020	11.370	11.800	11.800	6,004,400
2026-07-15	11.650	12.080	11.580	11.700	11.700	5,471,900
2026-07-14	11.560	11.780	11.230	11.760	11.760	6,654,345
2026-07-13	12.190	12.390	11.410	11.430	11.430	5,618,300
2026-07-10	12.460	12.730	12.230	12.280	12.280	7,219,400
2026-07-09	12.120	12.560	11.780	12.560	12.560	8,362,902
2026-07-08	12.200	12.430	11.770	12.200	12.200	6,534,090
2026-07-07	12.790	12.870	12.000	12.190	12.190	7,151,164
2026-07-06	13.330	13.660	12.670	12.850	12.850	6,586,500
2026-07-03	13.240	13.480	13.160	13.270	13.270	5,835,900
2026-07-02	13.070	13.850	12.970	13.240	13.240	9,102,490
2026-07-01	13.370	13.410	12.890	13.230	13.230	7,781,110
2026-06-30	12.890	13.370	12.810	13.210	13.210	6,880,010
2026-06-29	13.340	13.520	12.560	12.970	12.970	10,599,600
2026-06-26	14.220	14.280	13.370	13.470	13.470	8,733,204
2026-06-25	14.950	15.200	14.260	14.390	14.390	9,199,110
2026-06-24	15.000	15.540	14.510	14.860	14.860	8,160,500
2026-06-23	15.100	15.800	15.000	15.280	15.280	9,012,280
2026-06-22	15.580	15.680	14.800	15.260	15.260	8,540,100
2026-06-18	15.500	15.630	15.140	15.260	15.260	7,429,425
2026-06-17	15.410	15.700	15.280	15.490	15.490	8,101,200
2026-06-16	15.250	15.860	14.860	15.770	15.770	11,384,000
2026-06-15	14.800	15.230	14.510	15.230	15.230	8,950,600
2026-06-12	14.900	14.900	14.370	14.420	14.420	7,361,300
2026-06-11	14.960	15.280	14.320	14.590	14.590	8,226,800
2026-06-10	15.450	15.610	14.800	14.960	14.960	8,753,680
2026-06-09	15.920	16.080	15.320	15.710	15.710	9,281,000
2026-06-08	16.000	16.390	15.460	15.600	15.600	11,371,800
2026-06-05	16.900	17.100	16.290	16.310	16.310	14,122,500
2026-06-04	16.580	17.800	16.580	16.610	16.610	17,559,565
2026-06-03	16.720	17.200	16.410	16.550	16.550	23,142,695
2026-06-02	14.500	16.740	14.500	16.740	16.740	21,670,032
2026-06-01	15.220	15.220	15.220	15.220	15.220	2,419,300
2026-05-29	17.340	17.670	16.860	16.910	16.910	10,696,683
2026-05-28	16.930	17.440	16.770	17.380	17.380	10,281,600
2026-05-27	17.630	18.100	16.900	17.070	17.070	13,546,342
2026-05-26	17.920	19.200	17.520	17.740	17.740	18,236,700
2026-05-25	17.620	18.140	17.020	17.990	17.990	16,705,742
2026-05-22	17.660	17.730	16.910	17.620	17.620	18,283,900
2026-05-21	19.680	19.790	17.980	17.980	17.980	24,561,495
2026-05-20	20.060	20.450	19.820	19.980	19.980	31,487,529
2026-05-19	19.070	20.570	19.030	20.570	20.570	18,300,289
2026-05-18	18.170	18.890	18.170	18.700	18.700	12,658,300
2026-05-15	18.870	19.180	18.010	18.170	18.170	17,787,700
2026-05-14	19.710	20.010	18.920	18.970	18.970	22,120,342
2026-05-13	18.900	20.700	18.860	20.000	20.000	31,413,015
2026-05-12	19.500	19.810	19.010	19.190	19.190	20,709,100
2026-05-11	20.080	20.110	18.900	19.320	19.320	24,411,765
2026-05-08	18.990	19.990	18.800	19.890	19.890	32,346,301
2026-05-07	18.800	19.720	18.420	19.440	19.440	32,212,537
2026-05-06	17.950	18.480	17.930	18.280	18.280	14,994,200
2026-04-30	18.000	18.080	17.380	17.710	17.710	11,158,754
2026-04-29	17.880	18.360	17.720	18.010	18.010	12,576,101
2026-04-28	18.020	18.470	17.800	18.030	18.030	17,425,201
2026-04-27	18.430	18.940	18.320	18.820	18.820	20,998,101

← NewerPage 2 of 2 · 120 trading days

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.