Foshan Nationstar Optoelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.400	7.650	7.330	7.640	7.538	10,255,953
2024-01-24	7.300	7.410	7.050	7.390	7.292	10,419,612
2024-01-23	7.300	7.340	7.110	7.260	7.163	10,608,247
2024-01-22	7.780	7.840	7.230	7.290	7.193	11,885,242
2024-01-19	7.890	7.940	7.780	7.780	7.676	6,959,320
2024-01-18	8.000	8.030	7.600	7.880	7.775	13,465,619
2024-01-17	8.280	8.310	8.020	8.040	7.933	8,295,770
2024-01-16	8.450	8.450	8.150	8.320	8.209	9,510,467
2024-01-15	8.370	8.500	8.280	8.450	8.337	7,526,098
2024-01-12	8.500	8.580	8.380	8.410	8.298	9,728,659
2024-01-11	8.240	8.550	8.220	8.540	8.426	13,019,816
2024-01-10	8.420	8.430	8.100	8.240	8.130	15,641,600
2024-01-09	8.570	8.650	8.380	8.450	8.337	16,957,189
2024-01-08	8.800	8.850	8.510	8.530	8.416	15,765,461
2024-01-05	9.040	9.080	8.740	8.810	8.693	22,755,674
2024-01-04	9.080	9.190	9.030	9.080	8.959	22,370,578
2024-01-03	9.200	9.320	9.020	9.120	8.999	37,074,247
2024-01-02	9.440	9.440	9.150	9.170	9.048	62,292,239
2023-12-29	8.590	9.470	8.550	9.470	9.344	33,821,756
2023-12-28	8.440	8.640	8.320	8.610	8.495	6,408,259
2023-12-27	8.250	8.460	8.210	8.450	8.337	5,421,756
2023-12-26	8.440	8.480	8.200	8.280	8.170	4,282,920
2023-12-25	8.430	8.460	8.290	8.390	8.278	4,387,030
2023-12-22	8.560	8.580	8.400	8.430	8.318	5,176,750
2023-12-21	8.580	8.580	8.330	8.560	8.446	8,215,550
2023-12-20	8.640	8.740	8.590	8.590	8.476	6,126,661
2023-12-19	8.550	8.770	8.490	8.640	8.525	7,432,560
2023-12-18	8.530	8.590	8.450	8.510	8.397	7,207,021
2023-12-15	8.660	8.710	8.570	8.590	8.476	5,231,630
2023-12-14	8.700	8.760	8.660	8.660	8.545	4,973,200
2023-12-13	8.680	8.790	8.650	8.670	8.555	4,793,006
2023-12-12	8.650	8.730	8.620	8.710	8.594	6,194,116
2023-12-11	8.630	8.720	8.490	8.710	8.594	9,288,694
2023-12-08	8.710	8.890	8.660	8.670	8.555	6,743,104
2023-12-07	8.690	8.760	8.640	8.690	8.574	6,586,450
2023-12-06	8.690	8.770	8.650	8.660	8.545	6,320,199
2023-12-05	8.950	8.960	8.710	8.710	8.594	8,327,578
2023-12-04	9.010	9.070	8.850	8.970	8.851	8,160,269
2023-12-01	9.020	9.020	8.860	8.960	8.841	7,598,994
2023-11-30	9.200	9.210	8.880	8.990	8.870	11,818,530
2023-11-29	9.200	9.310	9.150	9.230	9.107	9,330,206
2023-11-28	9.060	9.300	9.000	9.240	9.117	15,154,466
2023-11-27	8.840	9.120	8.840	9.070	8.949	10,467,523
2023-11-24	9.080	9.090	8.820	8.830	8.712	7,807,020
2023-11-23	8.920	9.110	8.890	9.100	8.979	6,877,971
2023-11-22	9.000	9.100	8.910	8.920	8.801	7,272,530
2023-11-21	9.180	9.180	9.020	9.040	8.920	7,908,931
2023-11-20	9.120	9.220	9.120	9.150	9.028	7,227,080
2023-11-17	9.030	9.160	9.020	9.150	9.028	6,520,410
2023-11-16	9.080	9.140	9.000	9.060	8.939	6,179,330
2023-11-15	9.170	9.200	9.040	9.100	8.979	6,251,300
2023-11-14	9.050	9.160	8.980	9.130	9.008	10,665,871
2023-11-13	8.890	9.070	8.890	9.060	8.939	12,472,115
2023-11-10	8.800	8.950	8.760	8.890	8.772	8,287,220
2023-11-09	8.940	9.010	8.780	8.820	8.703	10,583,600
2023-11-08	9.100	9.100	8.960	9.000	8.880	9,109,730
2023-11-07	9.020	9.130	9.000	9.090	8.969	10,946,451
2023-11-06	8.980	9.060	8.900	9.050	8.929	11,991,193
2023-11-03	8.740	8.970	8.730	8.950	8.831	10,383,216
2023-11-02	8.890	8.970	8.720	8.730	8.614	10,123,219

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.