Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.370 | 11.370 | 11.370 | 11.370 | 11.370 | 4,627,450 |
| 2025-01-22 | 9.400 | 10.340 | 9.390 | 10.340 | 10.340 | 5,752,492 |
| 2025-01-21 | 9.540 | 10.380 | 9.320 | 9.400 | 9.400 | 9,842,200 |
| 2025-01-20 | 9.380 | 9.630 | 9.090 | 9.500 | 9.500 | 6,590,401 |
| 2025-01-17 | 9.400 | 9.470 | 9.170 | 9.360 | 9.360 | 4,363,100 |
| 2025-01-16 | 9.340 | 9.480 | 9.220 | 9.410 | 9.410 | 5,036,499 |
| 2025-01-15 | 9.370 | 9.470 | 9.200 | 9.230 | 9.230 | 5,385,700 |
| 2025-01-14 | 8.830 | 9.340 | 8.750 | 9.320 | 9.320 | 6,442,500 |
| 2025-01-13 | 8.740 | 8.850 | 8.180 | 8.740 | 8.740 | 6,591,600 |
| 2025-01-10 | 9.250 | 9.300 | 8.710 | 8.750 | 8.750 | 7,033,700 |
| 2025-01-09 | 8.960 | 9.310 | 8.900 | 9.220 | 9.220 | 5,787,800 |
| 2025-01-08 | 9.150 | 9.250 | 8.700 | 9.030 | 9.030 | 6,603,900 |
| 2025-01-07 | 8.540 | 9.100 | 8.510 | 9.090 | 9.090 | 7,619,500 |
| 2025-01-06 | 8.670 | 8.780 | 8.230 | 8.510 | 8.510 | 7,098,400 |
| 2025-01-03 | 9.400 | 9.480 | 8.620 | 8.640 | 8.640 | 8,943,200 |
| 2025-01-02 | 9.520 | 9.680 | 9.180 | 9.300 | 9.300 | 7,318,000 |
| 2024-12-31 | 10.180 | 10.190 | 9.490 | 9.500 | 9.500 | 9,552,290 |
| 2024-12-30 | 10.180 | 10.270 | 9.710 | 10.040 | 10.040 | 9,397,500 |
| 2024-12-27 | 10.090 | 10.570 | 10.010 | 10.230 | 10.230 | 13,952,278 |
| 2024-12-26 | 9.750 | 10.290 | 9.610 | 10.090 | 10.090 | 17,872,476 |
| 2024-12-25 | 9.690 | 10.090 | 9.310 | 9.700 | 9.700 | 22,620,900 |
| 2024-12-24 | 10.220 | 10.490 | 10.000 | 10.000 | 10.000 | 18,602,103 |
| 2024-12-23 | 11.590 | 11.840 | 11.110 | 11.110 | 11.110 | 18,654,523 |
| 2024-12-20 | 13.300 | 14.260 | 12.310 | 12.340 | 12.340 | 47,655,144 |
| 2024-12-19 | 11.880 | 13.070 | 11.540 | 13.070 | 13.070 | 43,046,930 |
| 2024-12-18 | 10.910 | 11.880 | 10.910 | 11.880 | 11.880 | 8,630,010 |
| 2024-12-17 | 11.640 | 11.880 | 10.700 | 10.800 | 10.800 | 33,556,008 |
| 2024-12-16 | 10.600 | 11.640 | 10.550 | 11.640 | 11.640 | 11,545,636 |
| 2024-12-13 | 10.900 | 10.930 | 10.550 | 10.580 | 10.580 | 7,243,300 |
| 2024-12-12 | 10.700 | 11.000 | 10.590 | 10.980 | 10.980 | 10,124,800 |
| 2024-12-11 | 10.550 | 10.710 | 10.480 | 10.670 | 10.670 | 8,622,100 |
| 2024-12-10 | 10.690 | 10.720 | 10.390 | 10.590 | 10.590 | 9,720,900 |
| 2024-12-09 | 10.640 | 10.880 | 10.400 | 10.490 | 10.490 | 8,803,200 |
| 2024-12-06 | 10.510 | 10.790 | 10.440 | 10.640 | 10.640 | 8,694,932 |
| 2024-12-05 | 10.560 | 10.680 | 10.400 | 10.540 | 10.540 | 8,874,400 |
| 2024-12-04 | 10.410 | 10.600 | 10.350 | 10.460 | 10.460 | 11,967,400 |
| 2024-12-03 | 10.410 | 10.670 | 10.310 | 10.540 | 10.540 | 12,934,828 |
| 2024-12-02 | 10.100 | 10.880 | 9.980 | 10.390 | 10.390 | 11,882,700 |
| 2024-11-29 | 9.940 | 10.120 | 9.730 | 9.970 | 9.970 | 5,737,801 |
| 2024-11-28 | 10.110 | 10.190 | 9.910 | 9.940 | 9.940 | 5,020,547 |
| 2024-11-27 | 9.700 | 10.060 | 9.300 | 10.060 | 10.060 | 7,154,900 |
| 2024-11-26 | 9.880 | 10.120 | 9.750 | 9.770 | 9.770 | 4,693,900 |
| 2024-11-25 | 9.550 | 9.790 | 9.410 | 9.780 | 9.780 | 5,675,968 |
| 2024-11-22 | 10.020 | 10.080 | 9.450 | 9.470 | 9.470 | 6,808,884 |
| 2024-11-21 | 10.070 | 10.320 | 9.900 | 10.040 | 10.040 | 7,039,813 |
| 2024-11-20 | 9.820 | 10.140 | 9.620 | 10.140 | 10.140 | 9,258,903 |
| 2024-11-19 | 9.300 | 9.620 | 9.220 | 9.610 | 9.610 | 5,754,600 |
| 2024-11-18 | 9.870 | 9.930 | 9.200 | 9.310 | 9.310 | 11,230,400 |
| 2024-11-15 | 10.120 | 10.350 | 9.860 | 9.880 | 9.880 | 10,995,058 |
| 2024-11-14 | 10.420 | 10.580 | 10.130 | 10.160 | 10.160 | 13,249,812 |
| 2024-11-13 | 10.000 | 10.600 | 9.980 | 10.520 | 10.520 | 19,733,002 |
| 2024-11-12 | 10.300 | 10.380 | 9.970 | 10.090 | 10.090 | 8,391,005 |
| 2024-11-11 | 10.000 | 10.290 | 9.850 | 10.290 | 10.290 | 9,677,077 |
| 2024-11-08 | 10.100 | 10.370 | 9.910 | 9.960 | 9.960 | 9,483,800 |
| 2024-11-07 | 9.680 | 10.100 | 9.660 | 10.020 | 10.020 | 8,825,202 |
| 2024-11-06 | 9.900 | 10.010 | 9.710 | 9.790 | 9.790 | 11,287,600 |
| 2024-11-05 | 9.760 | 9.970 | 9.660 | 9.850 | 9.850 | 9,713,586 |
| 2024-11-04 | 9.260 | 9.870 | 9.260 | 9.730 | 9.730 | 10,080,515 |
| 2024-11-01 | 10.200 | 10.250 | 9.450 | 9.500 | 9.500 | 16,907,147 |
| 2024-10-31 | 10.240 | 10.600 | 10.150 | 10.310 | 10.310 | 17,816,304 |
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.