Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.870	8.950	8.840	8.900	8.781	4,716,912
2023-07-31	8.780	8.940	8.740	8.870	8.752	5,017,310
2023-07-28	8.760	8.810	8.610	8.790	8.673	5,328,019
2023-07-27	8.920	8.960	8.710	8.730	8.614	6,008,792
2023-07-26	9.000	9.010	8.850	8.880	8.762	4,952,501
2023-07-25	8.960	9.060	8.940	9.030	8.910	5,243,979
2023-07-24	8.780	9.070	8.780	8.940	8.821	6,230,499
2023-07-21	8.880	9.010	8.800	8.820	8.703	5,511,287
2023-07-20	9.100	9.130	8.880	8.910	8.791	6,676,977
2023-07-19	9.200	9.270	9.070	9.100	8.979	7,500,360
2023-07-18	9.120	9.300	9.120	9.190	9.068	7,849,825
2023-07-17	9.140	9.230	9.090	9.180	9.058	6,084,586
2023-07-14	9.080	9.200	9.040	9.170	9.048	8,504,590
2023-07-13	9.000	9.110	8.950	9.080	8.959	5,519,635
2023-07-12	9.070	9.120	8.940	8.950	8.831	5,831,035
2023-07-11	8.920	9.090	8.920	9.080	8.959	5,385,410
2023-07-10	9.040	9.050	8.890	8.930	8.811	5,087,467
2023-07-07	9.090	9.140	8.970	9.010	8.890	5,611,001
2023-07-06	9.000	9.140	8.980	9.090	8.969	8,133,720
2023-07-05	9.110	9.120	9.000	9.010	8.890	8,527,068
2023-07-04	8.980	9.130	8.980	9.060	8.939	11,815,501
2023-07-03	8.930	9.040	8.900	8.930	8.811	7,247,764
2023-06-30	8.810	8.930	8.730	8.890	8.772	6,185,522
2023-06-29	8.540	8.860	8.530	8.830	8.712	7,666,453
2023-06-28	8.660	8.680	8.400	8.560	8.446	5,438,399
2023-06-27	8.440	8.680	8.430	8.650	8.535	6,143,049
2023-06-26	8.660	8.710	8.450	8.460	8.347	10,490,651
2023-06-21	9.000	9.000	8.660	8.660	8.545	9,916,788
2023-06-20	9.000	9.050	8.870	8.960	8.841	5,852,306
2023-06-19	8.920	9.050	8.910	8.970	8.851	7,556,659
2023-06-16	8.820	8.990	8.690	8.940	8.821	11,047,082
2023-06-15	8.880	8.970	8.770	8.800	8.683	7,229,966
2023-06-14	9.090	9.090	8.880	8.980	8.801	8,159,835
2023-06-13	9.010	9.060	8.910	9.040	8.860	8,219,662
2023-06-12	8.940	9.070	8.860	8.980	8.801	9,480,927
2023-06-09	8.920	9.040	8.850	8.990	8.811	7,941,440
2023-06-08	9.090	9.120	8.870	8.960	8.782	8,230,435
2023-06-07	8.980	9.170	8.950	9.100	8.919	6,287,749
2023-06-06	9.240	9.240	8.980	9.000	8.821	9,072,929
2023-06-05	9.160	9.260	9.110	9.250	9.066	7,641,479
2023-06-02	9.130	9.180	9.070	9.170	8.987	7,487,517
2023-06-01	9.060	9.150	8.990	9.080	8.899	7,471,500
2023-05-31	8.860	9.110	8.860	9.080	8.899	10,079,591
2023-05-30	8.800	8.950	8.750	8.930	8.752	6,625,013
2023-05-29	8.870	8.950	8.790	8.830	8.654	6,358,432
2023-05-26	8.700	8.850	8.660	8.820	8.644	6,372,614
2023-05-25	8.690	8.800	8.550	8.730	8.556	6,124,959
2023-05-24	8.590	8.770	8.520	8.660	8.488	5,033,867
2023-05-23	8.700	8.740	8.610	8.640	8.468	4,232,028
2023-05-22	8.790	8.830	8.670	8.710	8.537	5,960,384
2023-05-19	8.650	8.830	8.630	8.790	8.615	8,816,194
2023-05-18	8.540	8.710	8.510	8.660	8.488	7,006,607
2023-05-17	8.420	8.540	8.390	8.510	8.341	5,484,540
2023-05-16	8.580	8.620	8.410	8.460	8.292	4,908,784
2023-05-15	8.500	8.610	8.390	8.600	8.429	5,919,076
2023-05-12	8.590	8.650	8.470	8.490	8.321	4,308,566
2023-05-11	8.520	8.660	8.510	8.600	8.429	5,277,900
2023-05-10	8.530	8.600	8.450	8.510	8.341	5,537,440
2023-05-09	8.670	8.740	8.520	8.530	8.360	7,721,520
2023-05-08	8.590	8.720	8.540	8.680	8.507	6,534,342

← NewerPage 14 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.