Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.000 | 9.130 | 8.860 | 9.060 | 9.060 | 3,961,900 |
| 2025-04-25 | 9.250 | 9.250 | 9.050 | 9.090 | 9.090 | 3,811,500 |
| 2025-04-24 | 9.160 | 9.270 | 9.060 | 9.140 | 9.140 | 4,973,390 |
| 2025-04-23 | 9.020 | 9.220 | 9.020 | 9.220 | 9.220 | 4,449,300 |
| 2025-04-22 | 8.940 | 9.080 | 8.860 | 9.030 | 9.030 | 5,771,901 |
| 2025-04-21 | 8.900 | 9.120 | 8.770 | 8.980 | 8.980 | 7,413,350 |
| 2025-04-18 | 8.770 | 9.100 | 8.610 | 8.890 | 8.890 | 8,045,100 |
| 2025-04-17 | 8.570 | 8.830 | 8.570 | 8.720 | 8.720 | 3,007,800 |
| 2025-04-16 | 8.840 | 8.930 | 8.460 | 8.630 | 8.630 | 4,351,600 |
| 2025-04-15 | 8.820 | 8.950 | 8.720 | 8.900 | 8.900 | 4,641,700 |
| 2025-04-14 | 8.670 | 8.950 | 8.660 | 8.820 | 8.820 | 5,368,033 |
| 2025-04-11 | 8.370 | 8.660 | 7.540 | 8.550 | 8.550 | 5,071,200 |
| 2025-04-10 | 8.290 | 8.680 | 8.290 | 8.370 | 8.370 | 6,688,433 |
| 2025-04-09 | 7.750 | 8.220 | 7.210 | 8.180 | 8.180 | 7,906,819 |
| 2025-04-08 | 8.370 | 8.370 | 7.740 | 7.960 | 7.960 | 10,738,800 |
| 2025-04-07 | 8.850 | 8.850 | 8.380 | 8.380 | 8.380 | 3,825,500 |
| 2025-04-03 | 9.350 | 9.460 | 9.160 | 9.310 | 9.310 | 4,383,300 |
| 2025-04-02 | 9.490 | 9.650 | 9.310 | 9.440 | 9.440 | 3,581,300 |
| 2025-04-01 | 9.450 | 9.610 | 9.420 | 9.420 | 9.420 | 4,691,739 |
| 2025-03-31 | 9.460 | 9.520 | 9.110 | 9.430 | 9.430 | 7,240,600 |
| 2025-03-28 | 10.080 | 10.080 | 9.500 | 9.510 | 9.510 | 10,263,501 |
| 2025-03-27 | 10.100 | 10.240 | 9.820 | 10.050 | 10.050 | 11,339,658 |
| 2025-03-26 | 9.640 | 10.350 | 9.640 | 10.190 | 10.190 | 18,409,025 |
| 2025-03-25 | 10.540 | 10.770 | 9.880 | 9.880 | 9.880 | 29,578,395 |
| 2025-03-24 | 10.500 | 11.420 | 10.500 | 10.980 | 10.980 | 34,764,616 |
| 2025-03-21 | 10.260 | 10.630 | 10.110 | 10.380 | 10.380 | 9,107,688 |
| 2025-03-20 | 10.330 | 10.430 | 10.230 | 10.260 | 10.260 | 4,160,473 |
| 2025-03-19 | 10.450 | 10.480 | 10.250 | 10.340 | 10.340 | 5,578,005 |
| 2025-03-18 | 10.390 | 10.640 | 10.300 | 10.530 | 10.530 | 8,871,684 |
| 2025-03-17 | 10.240 | 10.650 | 10.200 | 10.380 | 10.380 | 7,586,051 |
| 2025-03-14 | 10.090 | 10.290 | 9.930 | 10.240 | 10.240 | 5,723,750 |
| 2025-03-13 | 10.360 | 10.380 | 9.950 | 10.130 | 10.130 | 6,089,100 |
| 2025-03-12 | 10.160 | 10.360 | 10.120 | 10.320 | 10.320 | 6,369,405 |
| 2025-03-11 | 10.040 | 10.150 | 9.920 | 10.140 | 10.140 | 4,842,800 |
| 2025-03-10 | 10.170 | 10.270 | 10.030 | 10.170 | 10.170 | 5,208,700 |
| 2025-03-07 | 10.410 | 10.420 | 10.040 | 10.110 | 10.110 | 10,156,000 |
| 2025-03-06 | 10.770 | 10.770 | 10.350 | 10.410 | 10.410 | 17,794,600 |
| 2025-03-05 | 10.750 | 11.010 | 10.410 | 10.680 | 10.680 | 11,645,900 |
| 2025-03-04 | 10.140 | 10.860 | 10.100 | 10.850 | 10.850 | 13,872,736 |
| 2025-03-03 | 10.470 | 10.730 | 10.200 | 10.270 | 10.270 | 8,319,200 |
| 2025-02-28 | 11.020 | 11.050 | 10.350 | 10.440 | 10.440 | 10,772,200 |
| 2025-02-27 | 10.610 | 11.150 | 10.560 | 10.800 | 10.800 | 21,601,446 |
| 2025-02-26 | 10.210 | 11.250 | 10.160 | 10.890 | 10.890 | 24,900,512 |
| 2025-02-25 | 10.150 | 10.350 | 10.120 | 10.230 | 10.230 | 5,325,800 |
| 2025-02-24 | 10.340 | 10.540 | 10.130 | 10.310 | 10.310 | 6,652,003 |
| 2025-02-21 | 10.300 | 10.400 | 10.140 | 10.340 | 10.340 | 6,207,100 |
| 2025-02-20 | 10.260 | 10.360 | 10.160 | 10.350 | 10.350 | 5,867,810 |
| 2025-02-19 | 9.950 | 10.260 | 9.950 | 10.260 | 10.260 | 5,054,900 |
| 2025-02-18 | 10.330 | 10.330 | 9.900 | 9.940 | 9.940 | 6,217,700 |
| 2025-02-17 | 10.060 | 10.420 | 10.060 | 10.330 | 10.330 | 7,964,100 |
| 2025-02-14 | 9.920 | 10.100 | 9.900 | 10.040 | 10.040 | 5,577,900 |
| 2025-02-13 | 10.100 | 10.160 | 9.920 | 9.970 | 9.970 | 5,738,600 |
| 2025-02-12 | 10.050 | 10.190 | 9.980 | 10.130 | 10.130 | 5,937,894 |
| 2025-02-11 | 10.140 | 10.170 | 9.930 | 10.060 | 10.060 | 7,355,390 |
| 2025-02-10 | 9.990 | 10.170 | 9.890 | 10.170 | 10.170 | 7,906,490 |
| 2025-02-07 | 9.680 | 9.990 | 9.660 | 9.870 | 9.870 | 10,461,000 |
| 2025-02-06 | 9.480 | 9.740 | 9.420 | 9.720 | 9.720 | 12,284,292 |
| 2025-02-05 | 9.230 | 9.530 | 9.070 | 9.460 | 9.460 | 15,944,663 |
| 2025-01-27 | 9.750 | 9.980 | 9.210 | 9.210 | 9.210 | 22,411,600 |
| 2025-01-24 | 10.800 | 10.800 | 10.230 | 10.230 | 10.230 | 24,731,548 |
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.