Sichuan Huiyuan Optical Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.100 | 10.500 | 10.060 | 10.240 | 10.240 | 17,330,120 |
| 2024-10-29 | 11.290 | 11.290 | 10.400 | 10.410 | 10.410 | 30,076,804 |
| 2024-10-28 | 10.800 | 11.800 | 10.310 | 11.320 | 11.320 | 41,040,976 |
| 2024-10-25 | 9.940 | 10.760 | 9.630 | 10.760 | 10.760 | 29,199,000 |
| 2024-10-24 | 9.070 | 9.830 | 8.970 | 9.780 | 9.780 | 25,387,910 |
| 2024-10-23 | 8.960 | 9.370 | 8.880 | 9.140 | 9.140 | 11,036,300 |
| 2024-10-22 | 9.190 | 9.340 | 8.860 | 9.000 | 9.000 | 11,712,129 |
| 2024-10-21 | 9.000 | 9.520 | 8.840 | 9.230 | 9.230 | 20,947,400 |
| 2024-10-18 | 8.490 | 8.900 | 8.450 | 8.810 | 8.810 | 12,529,644 |
| 2024-10-17 | 8.680 | 9.080 | 8.530 | 8.600 | 8.600 | 12,995,410 |
| 2024-10-16 | 8.180 | 8.980 | 8.070 | 8.680 | 8.680 | 16,107,000 |
| 2024-10-15 | 8.340 | 8.480 | 8.230 | 8.250 | 8.250 | 6,067,900 |
| 2024-10-14 | 8.180 | 8.360 | 8.050 | 8.340 | 8.340 | 7,207,100 |
| 2024-10-11 | 8.490 | 8.490 | 7.900 | 8.050 | 8.050 | 7,494,801 |
| 2024-10-10 | 8.460 | 8.790 | 8.200 | 8.490 | 8.490 | 9,983,015 |
| 2024-10-09 | 9.120 | 9.120 | 8.330 | 8.340 | 8.340 | 13,694,200 |
| 2024-10-08 | 9.700 | 9.700 | 8.840 | 9.250 | 9.250 | 18,807,890 |
| 2024-09-30 | 8.300 | 8.890 | 8.160 | 8.840 | 8.840 | 14,778,704 |
| 2024-09-27 | 7.920 | 8.240 | 7.790 | 8.130 | 8.130 | 10,675,084 |
| 2024-09-26 | 7.650 | 7.820 | 7.610 | 7.790 | 7.790 | 7,662,900 |
| 2024-09-25 | 7.680 | 7.860 | 7.620 | 7.660 | 7.660 | 10,805,425 |
| 2024-09-24 | 7.560 | 7.670 | 7.430 | 7.650 | 7.650 | 9,357,700 |
| 2024-09-23 | 7.500 | 7.670 | 7.500 | 7.580 | 7.580 | 8,814,006 |
| 2024-09-20 | 7.490 | 7.580 | 7.430 | 7.500 | 7.500 | 9,576,600 |
| 2024-09-19 | 7.320 | 7.500 | 7.220 | 7.450 | 7.450 | 9,552,625 |
| 2024-09-18 | 7.300 | 7.370 | 7.080 | 7.230 | 7.230 | 7,461,597 |
| 2024-09-13 | 7.400 | 7.690 | 7.280 | 7.280 | 7.280 | 9,284,900 |
| 2024-09-12 | 7.490 | 7.600 | 7.420 | 7.480 | 7.480 | 8,434,207 |
| 2024-09-11 | 7.590 | 7.680 | 7.370 | 7.500 | 7.500 | 15,035,694 |
| 2024-09-10 | 7.090 | 7.710 | 6.940 | 7.710 | 7.710 | 7,716,328 |
| 2024-09-09 | 7.000 | 7.070 | 6.870 | 7.010 | 7.010 | 2,704,000 |
| 2024-09-06 | 7.210 | 7.240 | 6.980 | 7.000 | 7.000 | 3,082,000 |
| 2024-09-05 | 7.060 | 7.220 | 7.060 | 7.210 | 7.210 | 2,807,894 |
| 2024-09-04 | 7.140 | 7.170 | 7.050 | 7.080 | 7.080 | 2,681,800 |
| 2024-09-03 | 7.110 | 7.240 | 7.090 | 7.180 | 7.180 | 2,438,600 |
| 2024-09-02 | 7.240 | 7.290 | 7.090 | 7.110 | 7.110 | 3,313,800 |
| 2024-08-30 | 7.110 | 7.380 | 7.110 | 7.240 | 7.240 | 4,565,000 |
| 2024-08-29 | 6.950 | 7.190 | 6.910 | 7.160 | 7.160 | 4,233,900 |
| 2024-08-28 | 6.890 | 7.070 | 6.740 | 6.990 | 6.990 | 4,381,800 |
| 2024-08-27 | 7.070 | 7.100 | 6.770 | 6.850 | 6.850 | 5,541,600 |
| 2024-08-26 | 6.920 | 7.200 | 6.920 | 7.130 | 7.130 | 4,960,570 |
| 2024-08-23 | 6.880 | 7.060 | 6.730 | 6.920 | 6.920 | 5,873,800 |
| 2024-08-22 | 7.120 | 7.230 | 6.890 | 6.910 | 6.910 | 5,920,900 |
| 2024-08-21 | 7.130 | 7.210 | 7.000 | 7.160 | 7.160 | 4,585,700 |
| 2024-08-20 | 7.290 | 7.350 | 7.090 | 7.120 | 7.120 | 6,176,100 |
| 2024-08-19 | 7.410 | 7.560 | 7.300 | 7.340 | 7.340 | 6,767,200 |
| 2024-08-16 | 7.660 | 7.770 | 7.490 | 7.520 | 7.520 | 10,904,800 |
| 2024-08-15 | 7.480 | 7.750 | 7.330 | 7.650 | 7.650 | 21,011,798 |
| 2024-08-14 | 7.230 | 7.850 | 7.160 | 7.530 | 7.530 | 24,846,969 |
| 2024-08-13 | 7.220 | 7.280 | 7.000 | 7.140 | 7.140 | 11,609,001 |
| 2024-08-12 | 7.500 | 7.650 | 7.210 | 7.250 | 7.250 | 18,726,072 |
| 2024-08-09 | 8.300 | 8.760 | 7.900 | 7.960 | 7.960 | 30,831,000 |
| 2024-08-08 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 5,744,200 |
| 2024-08-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 1,823,200 |
| 2024-08-06 | 7.090 | 7.150 | 6.980 | 7.100 | 7.100 | 2,696,000 |
| 2024-08-05 | 7.100 | 7.260 | 6.910 | 6.910 | 6.910 | 2,816,800 |
| 2024-08-02 | 7.390 | 7.410 | 7.190 | 7.200 | 7.200 | 2,726,900 |
| 2024-08-01 | 7.420 | 7.490 | 7.360 | 7.410 | 7.410 | 2,261,600 |
| 2024-07-31 | 7.150 | 7.410 | 7.130 | 7.390 | 7.390 | 3,478,900 |
| 2024-07-30 | 7.140 | 7.230 | 7.070 | 7.180 | 7.180 | 3,251,100 |
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.