Harbin Xinguang Optic Electronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	33.000	33.000	32.290	32.690	32.690	576,000
2021-11-09	32.330	32.860	32.140	32.700	32.700	587,105
2021-11-08	32.180	32.430	31.200	32.280	32.280	732,000
2021-11-05	32.430	32.470	31.750	32.040	32.040	539,068
2021-11-04	32.200	32.650	31.870	32.370	32.370	691,908
2021-11-03	32.250	32.600	31.460	31.830	31.830	569,039
2021-11-02	32.310	32.690	31.790	32.050	32.050	967,507
2021-11-01	30.870	31.780	30.660	31.690	31.690	575,943
2021-10-29	30.380	30.980	29.880	30.870	30.870	744,184
2021-10-28	31.530	31.590	30.000	30.300	30.300	563,130
2021-10-27	32.200	32.250	31.310	31.310	31.310	509,052
2021-10-26	32.260	32.380	31.830	31.850	31.850	525,335
2021-10-25	32.480	32.570	31.820	32.290	32.290	558,364
2021-10-22	33.670	33.800	32.350	32.360	32.360	1,155,578
2021-10-21	35.000	35.200	32.220	33.680	33.680	2,994,277
2021-10-20	38.130	38.320	37.730	37.860	37.860	329,811
2021-10-19	37.380	38.170	37.380	38.030	38.030	314,315
2021-10-18	37.620	37.950	37.440	37.750	37.750	337,959
2021-10-15	37.460	38.380	37.200	37.990	37.990	480,396
2021-10-14	36.680	37.940	36.680	37.450	37.450	596,171

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2021-05-28	0.0800 CNY
2020-06-30	0.1815 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.