Sichuan Huiyuan Optical Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.380	11.470	11.350	11.440	11.440	2,771,800
2025-07-24	11.340	11.450	11.290	11.390	11.390	3,591,400
2025-07-23	11.520	11.540	11.300	11.340	11.340	3,663,100
2025-07-22	11.630	11.740	11.400	11.480	11.480	4,392,072
2025-07-21	11.420	11.640	11.370	11.600	11.600	4,284,480
2025-07-18	11.530	11.600	11.390	11.430	11.430	4,646,300
2025-07-17	11.200	11.550	11.180	11.480	11.480	6,361,201
2025-07-16	11.230	11.330	11.170	11.250	11.250	4,537,700
2025-07-15	11.240	11.400	11.020	11.210	11.210	5,842,600
2025-07-14	11.130	11.220	11.010	11.220	11.220	4,164,500
2025-07-11	11.240	11.240	10.980	11.070	11.070	3,828,450
2025-07-10	11.210	11.240	11.030	11.120	11.120	3,233,250
2025-07-09	11.140	11.250	11.060	11.180	11.180	3,932,764
2025-07-08	11.160	11.160	11.030	11.140	11.140	3,866,600
2025-07-07	10.910	11.120	10.820	11.110	11.110	3,676,800
2025-07-04	11.060	11.120	10.900	10.910	10.910	3,183,416
2025-07-03	11.040	11.170	11.040	11.060	11.060	3,011,200
2025-07-02	11.100	11.150	10.870	11.070	11.070	4,797,001
2025-07-01	11.150	11.280	10.910	11.030	11.030	4,796,300
2025-06-30	11.000	11.140	10.920	11.120	11.120	5,855,938
2025-06-27	10.760	10.930	10.700	10.910	10.910	4,838,038
2025-06-26	10.730	10.800	10.640	10.700	10.700	3,415,800
2025-06-25	10.740	10.850	10.600	10.700	10.700	4,667,700
2025-06-24	10.530	10.740	10.480	10.690	10.690	4,594,000
2025-06-23	10.140	10.490	10.140	10.460	10.460	3,894,932
2025-06-20	10.240	10.340	10.120	10.210	10.210	4,274,000
2025-06-19	10.550	10.650	10.180	10.240	10.240	5,408,200
2025-06-18	10.440	10.540	10.290	10.540	10.540	3,658,100
2025-06-17	10.660	10.660	10.350	10.460	10.460	3,747,561
2025-06-16	10.370	10.720	10.320	10.550	10.550	3,722,800
2025-06-13	10.690	10.740	10.400	10.480	10.480	4,802,583
2025-06-12	10.710	10.810	10.590	10.700	10.700	3,995,900
2025-06-11	10.760	10.820	10.650	10.710	10.710	3,051,801
2025-06-10	10.870	10.920	10.600	10.760	10.760	5,774,901
2025-06-09	10.840	10.930	10.740	10.860	10.860	4,729,600
2025-06-06	10.610	10.940	10.560	10.850	10.850	6,886,201
2025-06-05	10.530	10.680	10.380	10.600	10.600	4,568,600
2025-06-04	10.410	10.670	10.330	10.450	10.450	3,882,500
2025-06-03	10.120	10.480	10.120	10.350	10.350	4,928,600
2025-05-30	10.440	10.470	10.150	10.210	10.210	4,499,600
2025-05-29	10.320	10.520	10.240	10.450	10.450	3,841,909
2025-05-28	10.350	10.490	10.250	10.320	10.320	3,000,000
2025-05-27	10.290	10.400	10.230	10.340	10.340	3,028,400
2025-05-26	10.160	10.370	10.110	10.340	10.340	3,127,200
2025-05-23	10.370	10.400	10.150	10.160	10.160	5,447,800
2025-05-22	10.530	10.690	10.300	10.360	10.360	6,270,400
2025-05-21	10.630	10.710	10.480	10.650	10.650	5,196,406
2025-05-20	10.310	10.790	10.270	10.630	10.630	7,954,000
2025-05-19	10.170	10.820	10.140	10.360	10.360	12,125,028
2025-05-16	10.080	10.200	10.020	10.140	10.140	2,712,001
2025-05-15	10.130	10.150	10.000	10.060	10.060	3,469,733
2025-05-14	10.150	10.240	10.070	10.130	10.130	3,268,176
2025-05-13	10.250	10.350	10.090	10.130	10.130	4,084,203
2025-05-12	10.190	10.300	10.110	10.240	10.240	3,428,576
2025-05-09	10.240	10.240	10.030	10.120	10.120	4,294,900
2025-05-08	9.980	10.250	9.940	10.250	10.250	5,673,966
2025-05-07	10.010	10.100	9.880	9.980	9.980	6,252,201
2025-05-06	9.620	9.950	9.620	9.920	9.920	6,323,500
2025-04-30	9.510	9.680	9.310	9.590	9.590	5,742,900
2025-04-29	9.000	9.420	8.970	9.310	9.310	5,659,600

← NewerPage 6 of 21 · 1,212 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.