Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.590	14.600	14.040	14.250	14.250	7,809,310
2025-10-24	14.250	14.430	14.080	14.400	14.400	8,577,722
2025-10-23	14.170	14.420	13.820	14.250	14.250	10,324,000
2025-10-22	14.170	14.200	13.810	13.990	13.990	7,458,300
2025-10-21	13.250	14.190	13.190	14.010	14.010	12,644,806
2025-10-20	12.980	13.330	12.920	13.250	13.250	6,570,400
2025-10-17	13.330	13.540	12.690	12.720	12.720	7,141,100
2025-10-16	13.730	13.790	13.210	13.270	13.270	5,250,100
2025-10-15	13.300	13.770	13.120	13.730	13.730	8,906,403
2025-10-14	13.850	13.940	13.200	13.260	13.260	8,190,600
2025-10-13	13.000	14.000	12.720	13.850	13.850	13,201,610
2025-10-10	13.680	13.930	13.520	13.530	13.530	8,611,700
2025-10-09	13.930	14.030	13.520	13.790	13.790	9,805,011
2025-09-30	13.750	13.930	13.650	13.800	13.800	7,095,501
2025-09-29	13.940	13.940	13.570	13.730	13.730	8,873,000
2025-09-26	14.000	14.190	13.760	13.790	13.790	12,095,762
2025-09-25	13.320	14.330	13.200	13.890	13.890	21,324,189
2025-09-24	12.800	13.460	12.670	13.380	13.380	14,043,889
2025-09-23	12.810	13.000	12.230	13.000	13.000	10,974,270
2025-09-22	12.930	12.930	12.600	12.730	12.730	8,025,200
2025-09-19	12.900	13.030	12.800	12.930	12.930	8,073,000
2025-09-18	13.200	13.200	12.750	12.930	12.930	12,127,440
2025-09-17	13.180	13.270	13.020	13.100	13.100	10,714,827
2025-09-16	13.160	13.360	12.920	13.180	13.180	12,838,341
2025-09-15	13.450	13.450	13.050	13.200	13.200	16,349,082
2025-09-12	13.660	13.950	13.400	13.450	13.450	31,006,852
2025-09-11	12.730	13.960	12.580	13.960	13.960	15,819,278
2025-09-10	12.430	13.120	12.350	12.690	12.690	9,594,369
2025-09-09	12.370	12.470	12.260	12.470	12.470	5,191,549
2025-09-08	12.360	12.460	12.100	12.410	12.410	5,408,900
2025-09-05	12.030	12.230	11.730	12.210	12.210	5,181,508
2025-09-04	12.210	12.420	11.780	11.970	11.970	7,271,099
2025-09-03	12.340	12.400	11.980	12.050	12.050	5,961,503
2025-09-02	12.660	12.750	12.160	12.330	12.330	9,211,802
2025-09-01	12.840	12.920	12.600	12.700	12.700	8,388,400
2025-08-29	12.860	12.860	12.520	12.830	12.830	9,056,501
2025-08-28	12.490	12.950	12.240	12.880	12.880	11,384,450
2025-08-27	12.810	13.030	12.470	12.480	12.480	8,809,091
2025-08-26	12.810	13.080	12.700	12.880	12.880	9,230,590
2025-08-25	12.800	13.010	12.640	12.860	12.860	13,684,150
2025-08-22	12.550	12.600	12.380	12.500	12.500	8,433,200
2025-08-21	12.730	12.880	12.440	12.550	12.550	10,698,600
2025-08-20	12.520	13.100	12.310	12.700	12.700	12,707,791
2025-08-19	12.290	12.520	12.150	12.490	12.490	10,045,101
2025-08-18	12.400	12.530	12.230	12.250	12.250	10,673,300
2025-08-15	12.310	12.450	12.260	12.400	12.400	7,132,601
2025-08-14	12.590	12.610	12.240	12.250	12.250	8,462,500
2025-08-13	12.580	12.640	12.460	12.520	12.520	9,034,502
2025-08-12	12.730	12.770	12.460	12.490	12.490	13,675,531
2025-08-11	12.900	13.160	12.610	12.700	12.700	18,377,640
2025-08-08	12.570	12.990	12.400	12.840	12.840	19,174,889
2025-08-07	12.430	12.830	12.260	12.630	12.630	19,169,904
2025-08-06	12.320	12.640	12.320	12.360	12.360	21,165,900
2025-08-05	12.180	13.270	12.130	12.710	12.710	29,245,411
2025-08-04	11.870	12.090	11.710	12.060	12.060	5,505,000
2025-08-01	11.800	12.000	11.650	11.880	11.880	5,634,600
2025-07-31	11.750	12.200	11.700	11.760	11.760	6,616,703
2025-07-30	11.770	11.880	11.600	11.820	11.820	4,347,469
2025-07-29	11.630	11.820	11.530	11.770	11.770	4,432,550
2025-07-28	11.450	11.690	11.420	11.640	11.640	3,984,800

← NewerPage 5 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.