Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.940	19.130	18.180	18.420	18.420	23,696,700
2026-04-23	20.300	20.380	18.940	19.140	19.140	35,568,590
2026-04-22	20.540	21.170	20.280	20.690	20.690	41,876,188
2026-04-21	21.040	21.130	19.800	20.450	20.450	35,133,462
2026-04-20	19.410	21.340	19.410	21.340	21.340	43,632,454
2026-04-17	21.060	21.260	19.200	19.400	19.400	49,281,329
2026-04-16	21.330	21.790	19.840	21.150	21.150	46,683,821
2026-04-15	22.720	23.090	21.330	21.800	21.800	53,302,941
2026-04-14	20.630	23.760	20.480	23.190	23.190	79,003,672
2026-04-13	20.350	22.480	20.350	21.600	21.600	69,427,425
2026-04-10	24.600	24.610	22.610	22.610	22.610	24,660,854
2026-04-09	25.000	25.120	24.250	25.120	25.120	53,542,343
2026-04-08	22.840	22.840	22.840	22.840	22.840	3,803,101
2026-04-07	20.760	20.760	20.760	20.760	20.760	1,810,806
2026-04-03	18.870	18.870	18.870	18.870	18.870	4,178,268
2026-04-02	15.590	17.150	15.590	17.150	17.150	13,493,425
2026-04-01	15.850	15.930	15.370	15.590	15.590	7,291,389
2026-03-31	15.710	15.770	15.080	15.470	15.470	8,628,500
2026-03-30	14.760	15.780	14.630	15.740	15.740	10,848,700
2026-03-27	14.670	15.130	14.550	15.020	15.020	6,029,700
2026-03-26	15.010	15.250	14.570	14.800	14.800	6,133,700
2026-03-25	14.610	15.370	14.610	15.050	15.050	9,125,900
2026-03-24	14.000	14.490	13.680	14.480	14.480	8,603,694
2026-03-23	14.480	14.580	13.560	13.690	13.690	10,594,300
2026-03-20	15.220	15.990	14.710	14.770	14.770	11,022,905
2026-03-19	15.210	15.410	14.820	14.950	14.950	7,301,100
2026-03-18	15.130	15.420	14.910	15.380	15.380	6,406,301
2026-03-17	15.800	15.850	14.940	14.990	14.990	8,039,400
2026-03-16	15.700	15.960	15.380	15.750	15.750	6,497,200
2026-03-13	16.020	16.210	15.770	15.820	15.820	8,955,400
2026-03-12	16.190	16.490	15.710	15.820	15.820	9,028,501
2026-03-11	16.600	17.000	16.090	16.290	16.290	18,008,800
2026-03-10	15.800	16.880	15.800	16.680	16.680	12,286,941
2026-03-09	15.630	15.880	15.180	15.700	15.700	8,293,200
2026-03-06	15.490	16.080	15.410	15.890	15.890	7,548,801
2026-03-05	15.670	15.840	15.500	15.610	15.610	7,323,463
2026-03-04	15.000	15.880	14.850	15.480	15.480	10,088,454
2026-03-03	15.590	16.150	15.200	15.200	15.200	11,872,601
2026-03-02	15.600	16.100	15.410	15.570	15.570	11,417,403
2026-02-27	15.710	16.230	15.350	15.820	15.820	12,357,412
2026-02-26	15.300	16.440	15.250	15.820	15.820	18,868,154
2026-02-25	15.520	15.720	15.030	15.100	15.100	7,883,000
2026-02-24	15.200	15.680	15.150	15.500	15.500	8,757,842
2026-02-13	15.200	15.310	14.930	14.930	14.930	7,878,800
2026-02-12	15.500	15.620	14.940	15.280	15.280	8,391,500
2026-02-11	15.350	15.950	15.260	15.280	15.280	9,238,300
2026-02-10	15.150	16.220	15.150	15.650	15.650	16,265,601
2026-02-09	15.000	15.270	14.700	15.210	15.210	11,125,310
2026-02-06	14.320	15.120	14.180	14.610	14.610	12,216,100
2026-02-05	14.640	14.830	14.280	14.300	14.300	6,942,901
2026-02-04	14.660	15.170	14.580	14.740	14.740	12,022,710
2026-02-03	14.260	14.700	14.100	14.680	14.680	12,160,400
2026-02-02	14.100	14.500	13.960	14.080	14.080	12,223,410
2026-01-30	13.350	14.270	13.280	14.050	14.050	15,503,576
2026-01-29	13.730	13.850	13.270	13.330	13.330	10,815,113
2026-01-28	14.610	14.860	13.760	13.790	13.790	10,157,100
2026-01-27	13.800	14.050	13.330	13.970	13.970	8,400,116
2026-01-26	13.970	14.230	13.650	13.920	13.920	8,079,301
2026-01-23	13.890	14.000	13.730	13.920	13.920	6,149,001
2026-01-22	13.770	13.940	13.630	13.850	13.850	6,642,600

← NewerPage 3 of 21 · 1,219 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.