Foshan Nationstar Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.360 | 7.390 | 7.180 | 7.250 | 7.153 | 9,780,232 |
| 2024-04-29 | 6.940 | 7.380 | 6.940 | 7.370 | 7.272 | 14,963,434 |
| 2024-04-26 | 6.750 | 6.900 | 6.680 | 6.870 | 6.779 | 6,662,884 |
| 2024-04-25 | 6.680 | 6.770 | 6.600 | 6.710 | 6.621 | 5,392,131 |
| 2024-04-24 | 6.490 | 6.700 | 6.460 | 6.690 | 6.601 | 6,158,461 |
| 2024-04-23 | 6.400 | 6.510 | 6.400 | 6.470 | 6.384 | 6,318,083 |
| 2024-04-22 | 6.410 | 6.490 | 6.220 | 6.370 | 6.285 | 8,342,996 |
| 2024-04-19 | 6.520 | 6.570 | 6.350 | 6.440 | 6.354 | 8,236,255 |
| 2024-04-18 | 6.640 | 6.710 | 6.500 | 6.560 | 6.473 | 7,846,492 |
| 2024-04-17 | 6.200 | 6.660 | 6.200 | 6.640 | 6.552 | 13,105,355 |
| 2024-04-16 | 6.540 | 6.550 | 6.060 | 6.080 | 5.999 | 17,538,519 |
| 2024-04-15 | 7.000 | 7.040 | 6.430 | 6.570 | 6.483 | 18,492,345 |
| 2024-04-12 | 7.100 | 7.190 | 7.000 | 7.030 | 6.936 | 6,111,460 |
| 2024-04-11 | 7.030 | 7.210 | 6.990 | 7.100 | 7.005 | 5,691,368 |
| 2024-04-10 | 7.330 | 7.330 | 6.990 | 7.070 | 6.976 | 7,990,492 |
| 2024-04-09 | 7.240 | 7.330 | 7.180 | 7.320 | 7.223 | 6,081,820 |
| 2024-04-08 | 7.410 | 7.440 | 7.190 | 7.230 | 7.134 | 8,023,555 |
| 2024-04-03 | 7.490 | 7.530 | 7.350 | 7.450 | 7.351 | 7,006,555 |
| 2024-04-02 | 7.600 | 7.630 | 7.450 | 7.530 | 7.430 | 8,165,618 |
| 2024-04-01 | 7.400 | 7.650 | 7.360 | 7.630 | 7.528 | 11,664,607 |
| 2024-03-29 | 7.250 | 7.550 | 7.150 | 7.400 | 7.301 | 9,090,000 |
| 2024-03-28 | 6.890 | 7.310 | 6.860 | 7.210 | 7.114 | 11,365,380 |
| 2024-03-27 | 7.210 | 7.240 | 6.880 | 6.890 | 6.798 | 9,615,400 |
| 2024-03-26 | 7.230 | 7.330 | 7.080 | 7.190 | 7.094 | 10,426,478 |
| 2024-03-25 | 7.450 | 7.580 | 7.240 | 7.240 | 7.144 | 14,180,330 |
| 2024-03-22 | 7.700 | 7.930 | 7.480 | 7.510 | 7.410 | 22,329,800 |
| 2024-03-21 | 7.880 | 8.150 | 7.570 | 7.660 | 7.558 | 23,180,214 |
| 2024-03-20 | 7.470 | 7.880 | 7.460 | 7.860 | 7.755 | 20,598,521 |
| 2024-03-19 | 7.360 | 7.830 | 7.360 | 7.510 | 7.410 | 18,039,100 |
| 2024-03-18 | 7.310 | 7.400 | 7.280 | 7.400 | 7.301 | 9,659,823 |
| 2024-03-15 | 7.150 | 7.260 | 7.100 | 7.260 | 7.163 | 6,718,106 |
| 2024-03-14 | 7.290 | 7.320 | 7.070 | 7.170 | 7.075 | 8,194,000 |
| 2024-03-13 | 7.270 | 7.400 | 7.210 | 7.320 | 7.223 | 9,595,630 |
| 2024-03-12 | 7.200 | 7.300 | 7.160 | 7.270 | 7.173 | 8,019,400 |
| 2024-03-11 | 7.070 | 7.170 | 7.030 | 7.170 | 7.075 | 7,166,460 |
| 2024-03-08 | 6.960 | 7.110 | 6.920 | 7.090 | 6.996 | 7,463,300 |
| 2024-03-07 | 7.090 | 7.140 | 6.950 | 6.950 | 6.857 | 9,199,870 |
| 2024-03-06 | 6.980 | 7.100 | 6.920 | 7.080 | 6.986 | 8,045,972 |
| 2024-03-05 | 7.060 | 7.110 | 6.950 | 7.020 | 6.927 | 9,039,900 |
| 2024-03-04 | 7.120 | 7.200 | 6.960 | 7.100 | 7.005 | 10,330,001 |
| 2024-03-01 | 6.920 | 7.120 | 6.920 | 7.110 | 7.015 | 12,917,000 |
| 2024-02-29 | 6.590 | 6.920 | 6.590 | 6.920 | 6.828 | 15,328,720 |
| 2024-02-28 | 7.270 | 7.350 | 6.650 | 6.660 | 6.571 | 20,115,980 |
| 2024-02-27 | 6.990 | 7.210 | 6.890 | 7.210 | 7.114 | 10,194,209 |
| 2024-02-26 | 6.970 | 7.130 | 6.860 | 6.970 | 6.877 | 11,289,600 |
| 2024-02-23 | 6.700 | 6.940 | 6.630 | 6.940 | 6.848 | 11,272,515 |
| 2024-02-22 | 6.540 | 6.710 | 6.530 | 6.680 | 6.591 | 8,907,057 |
| 2024-02-21 | 6.420 | 6.770 | 6.390 | 6.550 | 6.463 | 12,985,292 |
| 2024-02-20 | 6.490 | 6.550 | 6.300 | 6.520 | 6.433 | 11,094,296 |
| 2024-02-19 | 6.300 | 6.640 | 6.250 | 6.540 | 6.453 | 24,715,282 |
| 2024-02-08 | 5.670 | 6.160 | 5.520 | 6.160 | 6.078 | 22,242,091 |
| 2024-02-07 | 5.750 | 5.880 | 5.500 | 5.600 | 5.525 | 21,632,197 |
| 2024-02-06 | 5.410 | 5.830 | 5.190 | 5.660 | 5.585 | 24,200,958 |
| 2024-02-05 | 6.130 | 6.190 | 5.580 | 5.580 | 5.506 | 20,761,248 |
| 2024-02-02 | 6.570 | 6.720 | 5.930 | 6.200 | 6.117 | 16,503,836 |
| 2024-02-01 | 6.720 | 6.770 | 6.470 | 6.550 | 6.463 | 12,016,720 |
| 2024-01-31 | 7.050 | 7.140 | 6.710 | 6.710 | 6.621 | 12,666,373 |
| 2024-01-30 | 7.320 | 7.410 | 7.020 | 7.030 | 6.936 | 11,061,245 |
| 2024-01-29 | 7.550 | 7.620 | 7.300 | 7.340 | 7.242 | 8,280,611 |
| 2024-01-26 | 7.610 | 7.700 | 7.540 | 7.560 | 7.459 | 8,257,968 |
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.