Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.800	8.830	8.670	8.770	8.770	2,428,091
2022-02-09	8.490	8.840	8.490	8.760	8.760	3,125,926
2022-02-08	8.450	8.530	8.280	8.530	8.530	2,075,033
2022-02-07	8.420	8.490	8.170	8.320	8.320	2,275,733
2022-01-28	7.810	8.380	7.810	8.220	8.220	3,253,901
2022-01-27	8.200	8.220	7.770	7.780	7.780	2,592,100
2022-01-26	8.020	8.240	8.000	8.170	8.170	3,288,709
2022-01-25	8.700	8.830	8.010	8.020	8.020	5,552,000
2022-01-24	9.060	9.090	8.680	8.700	8.700	3,170,000
2022-01-21	8.870	9.170	8.860	9.040	9.040	3,965,171
2022-01-20	9.350	9.380	8.810	8.870	8.870	5,835,405
2022-01-19	9.170	9.390	9.150	9.330	9.330	5,000,630
2022-01-18	9.380	9.470	9.170	9.200	9.200	5,321,600
2022-01-17	9.100	9.450	9.000	9.400	9.400	7,292,633
2022-01-14	9.100	9.220	8.970	8.990	8.990	3,368,800
2022-01-13	9.150	9.190	9.040	9.120	9.120	4,061,500
2022-01-12	9.010	9.140	9.000	9.030	9.030	2,049,200
2022-01-11	8.930	9.120	8.920	9.020	9.020	2,436,871
2022-01-10	8.800	9.030	8.580	8.980	8.980	2,605,730
2022-01-07	9.020	9.050	8.780	8.800	8.800	2,794,030
2022-01-06	8.930	9.070	8.900	8.930	8.930	2,145,700
2022-01-05	9.070	9.220	8.880	8.940	8.940	4,123,838
2022-01-04	8.940	9.100	8.930	9.060	9.060	3,366,000
2021-12-31	8.870	8.930	8.800	8.920	8.920	2,300,533
2021-12-30	8.700	8.940	8.700	8.870	8.870	2,088,200
2021-12-29	8.740	8.760	8.610	8.750	8.750	1,557,500
2021-12-28	8.590	8.750	8.580	8.730	8.730	1,473,400
2021-12-27	8.680	8.680	8.470	8.590	8.590	1,624,100
2021-12-24	8.850	8.910	8.570	8.580	8.580	2,874,033
2021-12-23	8.910	8.980	8.800	8.850	8.850	2,711,700
2021-12-22	8.920	9.050	8.820	8.990	8.990	2,833,000
2021-12-21	8.700	8.880	8.690	8.870	8.870	2,404,200
2021-12-20	8.980	9.080	8.710	8.720	8.720	2,709,000
2021-12-17	9.120	9.190	8.980	9.040	9.040	3,724,900
2021-12-16	8.890	9.300	8.850	9.160	9.160	5,846,000
2021-12-15	8.920	8.930	8.820	8.890	8.890	1,831,800
2021-12-14	8.870	8.930	8.780	8.920	8.920	2,478,200
2021-12-13	8.880	8.940	8.720	8.880	8.880	2,126,100
2021-12-10	8.800	8.900	8.670	8.880	8.880	2,690,247
2021-12-09	8.700	8.860	8.660	8.770	8.770	2,758,800
2021-12-08	8.670	8.760	8.610	8.700	8.700	2,530,126
2021-12-07	8.630	8.740	8.410	8.670	8.670	3,608,920
2021-12-06	9.090	9.110	8.600	8.630	8.630	6,352,197
2021-12-03	9.110	9.200	9.020	9.050	9.050	3,620,400
2021-12-02	9.510	9.510	9.100	9.100	9.100	6,078,400
2021-12-01	9.100	9.510	9.060	9.510	9.510	6,575,052
2021-11-30	9.050	9.270	9.040	9.120	9.120	3,874,048
2021-11-29	8.940	9.140	8.880	9.040	9.040	3,850,794
2021-11-26	9.320	9.330	9.040	9.070	9.070	4,910,510
2021-11-25	9.300	9.360	9.210	9.320	9.320	4,219,801
2021-11-24	9.390	9.640	9.200	9.310	9.310	6,906,433
2021-11-23	9.490	9.530	9.250	9.330	9.330	5,461,771
2021-11-22	9.680	9.720	9.160	9.450	9.450	8,684,415
2021-11-19	9.530	9.980	9.450	9.610	9.610	7,195,714
2021-11-18	9.900	10.040	9.510	9.530	9.530	8,467,200
2021-11-17	9.530	9.990	9.400	9.980	9.980	9,105,023
2021-11-16	9.760	9.890	9.500	9.580	9.580	7,837,010
2021-11-15	9.980	10.020	9.600	9.810	9.810	9,015,801
2021-11-12	9.700	10.190	9.640	9.990	9.990	14,107,954
2021-11-11	9.300	9.860	9.230	9.720	9.720	15,645,284

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.