Foshan Nationstar Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.640 | 6.710 | 6.580 | 6.660 | 6.626 | 4,617,264 |
| 2024-07-26 | 6.500 | 6.680 | 6.500 | 6.640 | 6.607 | 6,227,400 |
| 2024-07-25 | 6.500 | 6.580 | 6.380 | 6.480 | 6.447 | 7,157,421 |
| 2024-07-24 | 6.710 | 6.770 | 6.530 | 6.560 | 6.527 | 8,646,607 |
| 2024-07-23 | 6.960 | 6.970 | 6.700 | 6.700 | 6.666 | 8,707,429 |
| 2024-07-22 | 6.870 | 6.990 | 6.870 | 6.970 | 6.935 | 7,019,800 |
| 2024-07-19 | 6.750 | 6.990 | 6.710 | 6.880 | 6.845 | 7,990,530 |
| 2024-07-18 | 6.950 | 6.950 | 6.620 | 6.790 | 6.756 | 13,520,931 |
| 2024-07-17 | 7.200 | 7.200 | 6.970 | 6.980 | 6.945 | 7,415,994 |
| 2024-07-16 | 7.070 | 7.250 | 7.030 | 7.220 | 7.184 | 6,111,654 |
| 2024-07-15 | 7.160 | 7.200 | 7.050 | 7.110 | 7.074 | 5,695,149 |
| 2024-07-12 | 7.230 | 7.230 | 7.120 | 7.190 | 7.154 | 5,719,000 |
| 2024-07-11 | 7.110 | 7.250 | 7.050 | 7.230 | 7.194 | 9,038,425 |
| 2024-07-10 | 6.980 | 7.090 | 6.910 | 7.000 | 6.965 | 6,169,739 |
| 2024-07-09 | 6.620 | 7.010 | 6.620 | 7.000 | 6.965 | 9,274,067 |
| 2024-07-08 | 6.880 | 6.880 | 6.610 | 6.650 | 6.616 | 5,472,700 |
| 2024-07-05 | 6.810 | 6.910 | 6.670 | 6.870 | 6.835 | 5,710,071 |
| 2024-07-04 | 6.970 | 7.030 | 6.760 | 6.790 | 6.756 | 5,986,090 |
| 2024-07-03 | 7.000 | 7.070 | 6.900 | 6.970 | 6.935 | 5,913,700 |
| 2024-07-02 | 7.000 | 7.110 | 6.950 | 7.020 | 6.985 | 7,543,970 |
| 2024-07-01 | 7.140 | 7.150 | 6.800 | 6.960 | 6.925 | 10,850,254 |
| 2024-06-28 | 6.880 | 7.230 | 6.860 | 7.120 | 7.084 | 9,878,580 |
| 2024-06-27 | 7.000 | 7.060 | 6.860 | 6.890 | 6.855 | 6,441,493 |
| 2024-06-26 | 6.580 | 7.020 | 6.560 | 7.020 | 6.985 | 9,380,230 |
| 2024-06-25 | 6.820 | 6.860 | 6.500 | 6.580 | 6.547 | 10,197,010 |
| 2024-06-24 | 7.120 | 7.170 | 6.770 | 6.790 | 6.756 | 8,852,994 |
| 2024-06-21 | 7.150 | 7.210 | 6.990 | 7.140 | 7.104 | 5,829,920 |
| 2024-06-20 | 7.330 | 7.390 | 7.170 | 7.190 | 7.154 | 7,390,909 |
| 2024-06-19 | 7.380 | 7.450 | 7.300 | 7.350 | 7.313 | 6,168,200 |
| 2024-06-18 | 7.290 | 7.400 | 7.270 | 7.390 | 7.353 | 6,993,853 |
| 2024-06-17 | 7.190 | 7.360 | 7.160 | 7.290 | 7.253 | 7,360,166 |
| 2024-06-14 | 7.170 | 7.250 | 7.090 | 7.220 | 7.184 | 6,972,216 |
| 2024-06-13 | 7.220 | 7.280 | 7.170 | 7.210 | 7.114 | 6,707,380 |
| 2024-06-12 | 7.140 | 7.330 | 7.100 | 7.210 | 7.114 | 8,357,300 |
| 2024-06-11 | 6.900 | 7.160 | 6.770 | 7.150 | 7.055 | 9,716,577 |
| 2024-06-07 | 6.860 | 6.990 | 6.760 | 6.930 | 6.838 | 9,736,193 |
| 2024-06-06 | 7.050 | 7.250 | 6.690 | 6.770 | 6.680 | 12,948,280 |
| 2024-06-05 | 7.110 | 7.220 | 6.990 | 7.010 | 6.917 | 8,257,952 |
| 2024-06-04 | 7.320 | 7.360 | 7.040 | 7.200 | 7.104 | 10,374,837 |
| 2024-06-03 | 7.480 | 7.580 | 7.250 | 7.330 | 7.232 | 10,724,730 |
| 2024-05-31 | 7.420 | 7.530 | 7.380 | 7.500 | 7.400 | 7,496,102 |
| 2024-05-30 | 7.290 | 7.440 | 7.200 | 7.380 | 7.282 | 8,664,359 |
| 2024-05-29 | 7.450 | 7.530 | 7.320 | 7.350 | 7.252 | 11,569,921 |
| 2024-05-28 | 7.450 | 7.630 | 7.370 | 7.510 | 7.410 | 13,280,550 |
| 2024-05-27 | 7.460 | 7.490 | 7.210 | 7.480 | 7.380 | 7,988,879 |
| 2024-05-24 | 7.510 | 7.590 | 7.400 | 7.430 | 7.331 | 7,075,229 |
| 2024-05-23 | 7.680 | 7.690 | 7.500 | 7.530 | 7.430 | 10,512,630 |
| 2024-05-22 | 7.600 | 7.750 | 7.520 | 7.720 | 7.617 | 12,679,270 |
| 2024-05-21 | 7.560 | 7.820 | 7.480 | 7.620 | 7.519 | 18,864,786 |
| 2024-05-20 | 7.570 | 7.880 | 7.550 | 7.580 | 7.479 | 20,382,883 |
| 2024-05-17 | 7.290 | 7.470 | 7.240 | 7.460 | 7.361 | 9,363,273 |
| 2024-05-16 | 7.240 | 7.310 | 7.220 | 7.260 | 7.163 | 5,451,920 |
| 2024-05-15 | 7.190 | 7.280 | 7.150 | 7.180 | 7.084 | 4,583,221 |
| 2024-05-14 | 7.230 | 7.370 | 7.190 | 7.220 | 7.124 | 4,868,760 |
| 2024-05-13 | 7.240 | 7.340 | 7.080 | 7.190 | 7.094 | 7,426,520 |
| 2024-05-10 | 7.340 | 7.370 | 7.210 | 7.270 | 7.173 | 6,832,400 |
| 2024-05-09 | 7.230 | 7.380 | 7.230 | 7.350 | 7.252 | 5,733,807 |
| 2024-05-08 | 7.360 | 7.380 | 7.220 | 7.230 | 7.134 | 5,748,387 |
| 2024-05-07 | 7.340 | 7.440 | 7.300 | 7.380 | 7.282 | 5,780,149 |
| 2024-05-06 | 7.360 | 7.450 | 7.330 | 7.350 | 7.252 | 8,194,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.0500 CNY |
| 2024-06-14 | 0.0600 CNY |
| 2023-06-15 | 0.0600 CNY |
| 2022-05-24 | 0.0500 CNY |
| 2021-06-22 | 0.0600 CNY |
| 2020-06-12 | 0.3000 CNY |
| 2019-05-15 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.