Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.450	13.790	13.300	13.700	13.700	5,776,800
2026-01-20	13.970	13.990	13.430	13.530	13.530	8,233,300
2026-01-19	13.760	14.100	13.760	13.970	13.970	7,363,400
2026-01-16	14.190	14.440	13.760	13.840	13.840	10,195,410
2026-01-15	13.880	14.100	13.650	13.840	13.840	11,296,151
2026-01-14	13.860	14.600	13.660	13.930	13.930	20,786,251
2026-01-13	13.550	13.590	13.150	13.300	13.300	8,868,800
2026-01-12	13.390	13.540	13.150	13.420	13.420	7,733,346
2026-01-09	13.400	13.440	13.100	13.250	13.250	6,840,100
2026-01-08	13.160	13.500	13.080	13.350	13.350	6,228,170
2026-01-07	13.220	13.520	13.070	13.250	13.250	7,527,170
2026-01-06	13.580	13.640	13.160	13.230	13.230	8,529,100
2026-01-05	13.570	13.760	13.480	13.570	13.570	6,738,300
2025-12-31	13.630	13.800	13.370	13.530	13.530	5,381,800
2025-12-30	13.780	14.080	13.610	13.620	13.620	4,190,900
2025-12-29	14.040	14.100	13.770	13.830	13.830	4,387,300
2025-12-26	14.200	14.250	13.910	13.960	13.960	5,608,900
2025-12-25	14.300	14.460	14.080	14.180	14.180	7,369,900
2025-12-24	14.200	14.430	14.070	14.300	14.300	6,865,102
2025-12-23	14.280	14.350	14.000	14.200	14.200	9,473,990
2025-12-22	14.020	14.550	13.890	14.310	14.310	18,910,749
2025-12-19	13.270	14.640	13.230	13.870	13.870	14,771,145
2025-12-18	13.060	13.450	12.970	13.310	13.310	4,769,200
2025-12-17	13.100	13.190	12.700	13.080	13.080	4,423,850
2025-12-16	13.240	13.290	12.980	13.070	13.070	4,346,704
2025-12-15	13.270	13.450	13.000	13.250	13.250	4,531,629
2025-12-12	13.400	13.580	13.150	13.160	13.160	5,149,200
2025-12-11	13.570	13.600	13.240	13.270	13.270	4,755,001
2025-12-10	13.590	13.610	13.310	13.520	13.520	4,140,801
2025-12-09	13.630	13.870	13.510	13.620	13.620	4,492,602
2025-12-08	13.430	13.830	13.420	13.630	13.630	7,998,900
2025-12-05	13.080	13.430	12.960	13.350	13.350	4,665,400
2025-12-04	13.130	13.300	12.940	13.080	13.080	4,850,800
2025-12-03	13.550	13.620	13.100	13.240	13.240	5,417,000
2025-12-02	13.140	13.680	13.100	13.530	13.530	8,189,760
2025-12-01	13.230	13.370	13.100	13.190	13.190	4,609,600
2025-11-28	12.990	13.260	12.900	13.250	13.250	4,849,000
2025-11-27	13.000	13.300	12.970	13.010	13.010	5,625,800
2025-11-26	13.330	13.500	12.990	13.060	13.060	7,383,401
2025-11-25	12.980	13.500	12.980	13.340	13.340	8,227,390
2025-11-24	12.840	13.100	12.500	12.960	12.960	10,492,076
2025-11-21	12.880	13.290	12.630	12.710	12.710	14,223,805
2025-11-20	12.990	13.390	12.620	12.900	12.900	22,096,384
2025-11-19	16.000	16.000	13.690	13.690	13.690	25,218,807
2025-11-18	15.210	15.210	15.210	15.210	15.210	0
2025-11-17	15.210	15.210	15.210	15.210	15.210	0
2025-11-14	15.210	15.210	15.210	15.210	15.210	0
2025-11-13	15.210	15.210	15.210	15.210	15.210	0
2025-11-12	15.210	15.210	15.210	15.210	15.210	0
2025-11-11	15.290	15.960	15.110	15.210	15.210	15,163,378
2025-11-10	14.410	15.490	14.410	15.160	15.160	15,937,287
2025-11-07	14.260	14.510	14.110	14.160	14.160	5,394,500
2025-11-06	14.340	14.480	14.120	14.320	14.320	6,126,300
2025-11-05	14.130	14.490	13.890	14.360	14.360	7,692,650
2025-11-04	14.470	14.470	14.050	14.140	14.140	5,895,300
2025-11-03	14.150	14.600	14.080	14.450	14.450	9,076,900
2025-10-31	13.750	14.010	13.610	13.900	13.900	4,487,001
2025-10-30	14.110	14.250	13.780	13.790	13.790	5,103,400
2025-10-29	14.370	14.540	14.040	14.120	14.120	4,574,600
2025-10-28	14.180	14.580	14.000	14.380	14.380	5,381,794

← NewerPage 4 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.