Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.880	8.960	8.840	8.890	8.772	9,238,986
2023-10-31	8.900	9.000	8.770	8.880	8.762	13,110,338
2023-10-30	8.720	8.980	8.720	8.890	8.772	19,125,729
2023-10-27	9.000	9.120	8.740	8.880	8.762	30,475,531
2023-10-26	8.500	8.960	8.400	8.850	8.732	18,003,535
2023-10-25	8.460	8.620	8.430	8.560	8.446	10,019,460
2023-10-24	8.410	8.500	8.090	8.470	8.357	13,316,230
2023-10-23	8.430	8.720	8.350	8.410	8.298	11,414,282
2023-10-20	8.610	8.700	8.440	8.490	8.377	10,125,073
2023-10-19	8.650	8.820	8.610	8.650	8.535	12,337,224
2023-10-18	8.750	8.880	8.680	8.730	8.614	12,152,941
2023-10-17	8.900	8.980	8.790	8.860	8.742	15,759,416
2023-10-16	8.860	9.300	8.800	8.950	8.831	25,599,300
2023-10-13	8.650	8.930	8.630	8.860	8.742	16,153,549
2023-10-12	8.730	8.850	8.640	8.700	8.584	15,399,333
2023-10-11	8.650	8.880	8.510	8.710	8.594	20,845,634
2023-10-10	8.330	8.420	8.300	8.380	8.268	4,696,451
2023-10-09	8.280	8.380	8.200	8.300	8.189	5,621,482
2023-09-28	8.080	8.350	8.030	8.330	8.219	6,386,971
2023-09-27	8.170	8.170	8.020	8.060	7.953	3,834,190
2023-09-26	8.200	8.230	8.080	8.080	7.972	4,200,009
2023-09-25	8.380	8.400	8.210	8.250	8.140	4,168,675
2023-09-22	8.130	8.360	8.120	8.360	8.249	4,691,758
2023-09-21	8.090	8.240	8.090	8.160	8.051	3,941,334
2023-09-20	8.200	8.310	8.110	8.140	8.032	3,516,100
2023-09-19	8.320	8.370	8.180	8.210	8.101	4,756,587
2023-09-18	8.320	8.410	8.280	8.330	8.219	4,152,448
2023-09-15	8.400	8.480	8.300	8.380	8.268	4,753,850
2023-09-14	8.440	8.470	8.320	8.390	8.278	5,937,800
2023-09-13	8.560	8.560	8.360	8.440	8.328	5,498,523
2023-09-12	8.610	8.660	8.540	8.560	8.446	4,125,107
2023-09-11	8.550	8.680	8.500	8.610	8.495	5,946,431
2023-09-08	8.430	8.550	8.430	8.520	8.407	3,568,208
2023-09-07	8.580	8.600	8.450	8.460	8.347	5,470,439
2023-09-06	8.400	8.630	8.360	8.610	8.495	7,594,630
2023-09-05	8.360	8.480	8.360	8.420	8.308	5,883,315
2023-09-04	8.320	8.380	8.250	8.360	8.249	4,571,540
2023-09-01	8.300	8.330	8.160	8.290	8.180	6,486,561
2023-08-31	8.210	8.280	8.130	8.240	8.130	6,232,819
2023-08-30	8.030	8.280	8.030	8.240	8.130	8,259,065
2023-08-29	7.730	8.050	7.730	8.030	7.923	6,483,801
2023-08-28	7.950	8.080	7.770	7.790	7.686	9,384,620
2023-08-25	7.930	7.930	7.570	7.620	7.519	12,164,191
2023-08-24	7.970	8.070	7.880	7.980	7.874	5,094,822
2023-08-23	8.140	8.150	7.950	7.960	7.854	4,645,100
2023-08-22	8.100	8.180	7.960	8.120	8.012	6,336,594
2023-08-21	8.080	8.230	8.070	8.070	7.963	4,827,800
2023-08-18	8.410	8.430	8.140	8.140	8.032	5,222,000
2023-08-17	8.150	8.350	8.090	8.320	8.209	5,359,827
2023-08-16	8.250	8.300	8.130	8.170	8.061	5,648,451
2023-08-15	8.360	8.440	8.260	8.300	8.189	4,603,131
2023-08-14	8.410	8.460	8.220	8.380	8.268	6,961,991
2023-08-11	8.700	8.740	8.450	8.450	8.337	5,376,573
2023-08-10	8.700	8.770	8.660	8.710	8.594	3,370,686
2023-08-09	8.870	8.870	8.680	8.700	8.584	4,815,213
2023-08-08	8.960	8.970	8.870	8.880	8.762	4,043,640
2023-08-07	8.970	9.040	8.910	8.950	8.831	4,871,601
2023-08-04	8.910	9.040	8.890	9.020	8.900	6,745,406
2023-08-03	8.960	8.960	8.860	8.910	8.791	4,791,090
2023-08-02	8.900	8.960	8.850	8.930	8.811	5,468,102

← NewerPage 13 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.