Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.730	8.800	8.500	8.590	8.419	8,974,291
2023-05-04	8.590	9.090	8.570	8.710	8.537	22,641,355
2023-04-28	8.160	8.620	8.150	8.600	8.429	15,927,741
2023-04-27	8.050	8.220	8.020	8.190	8.027	7,518,591
2023-04-26	8.150	8.210	8.010	8.060	7.900	9,944,561
2023-04-25	8.250	8.300	8.020	8.170	8.007	10,409,580
2023-04-24	8.400	8.440	8.180	8.250	8.086	11,442,211
2023-04-21	9.030	9.040	8.360	8.390	8.223	21,689,316
2023-04-20	9.050	9.120	8.970	9.070	8.889	10,908,016
2023-04-19	8.960	9.090	8.900	8.920	8.742	14,091,084
2023-04-18	9.280	9.290	8.950	9.000	8.821	14,164,580
2023-04-17	9.380	9.450	9.270	9.300	9.115	10,430,050
2023-04-14	9.300	9.440	9.170	9.410	9.223	13,080,146
2023-04-13	9.700	9.740	9.260	9.270	9.085	19,115,507
2023-04-12	9.640	9.720	9.570	9.710	9.517	11,674,650
2023-04-11	9.620	9.710	9.450	9.590	9.399	14,913,689
2023-04-10	9.740	9.860	9.570	9.690	9.497	19,811,617
2023-04-07	9.900	9.900	9.670	9.800	9.605	21,183,087
2023-04-06	9.690	10.030	9.680	9.850	9.654	27,505,968
2023-04-04	9.650	9.810	9.580	9.770	9.575	19,495,061
2023-04-03	9.440	9.650	9.430	9.640	9.448	15,501,719
2023-03-31	9.420	9.450	9.280	9.430	9.242	8,237,958
2023-03-30	9.360	9.480	9.290	9.420	9.232	11,109,840
2023-03-29	9.290	9.430	9.180	9.340	9.154	8,984,470
2023-03-28	9.490	9.570	9.270	9.280	9.095	10,468,187
2023-03-27	9.520	9.630	9.400	9.540	9.350	13,614,260
2023-03-24	9.480	9.540	9.380	9.500	9.311	13,845,662
2023-03-23	9.380	9.520	9.360	9.500	9.311	12,945,215
2023-03-22	9.300	9.450	9.250	9.420	9.232	15,747,387
2023-03-21	9.250	9.310	9.210	9.290	9.105	10,308,780
2023-03-20	9.220	9.330	9.130	9.280	9.095	14,665,598
2023-03-17	9.090	9.230	9.080	9.170	8.987	9,940,279
2023-03-16	9.140	9.260	9.020	9.030	8.850	10,228,843
2023-03-15	9.010	9.290	9.000	9.220	9.036	15,764,180
2023-03-14	8.970	9.050	8.740	8.990	8.811	10,660,178
2023-03-13	9.060	9.160	8.870	9.000	8.821	10,218,510
2023-03-10	9.120	9.260	9.080	9.100	8.919	8,142,080
2023-03-09	9.130	9.220	9.100	9.190	9.007	8,269,690
2023-03-08	8.930	9.120	8.900	9.120	8.938	7,899,290
2023-03-07	9.170	9.220	8.930	8.930	8.752	11,243,879
2023-03-06	9.260	9.270	9.140	9.190	9.007	7,957,077
2023-03-03	9.190	9.300	9.110	9.270	9.085	13,405,901
2023-03-02	9.160	9.300	9.110	9.120	8.938	8,423,040
2023-03-01	9.030	9.200	9.000	9.180	8.997	9,509,092
2023-02-28	8.960	9.160	8.930	9.060	8.880	7,601,212
2023-02-27	9.010	9.110	8.890	8.940	8.762	7,242,455
2023-02-24	9.110	9.180	9.030	9.080	8.899	5,768,866
2023-02-23	9.140	9.190	9.050	9.120	8.938	5,792,244
2023-02-22	9.140	9.180	9.070	9.140	8.958	5,600,043
2023-02-21	9.180	9.260	9.060	9.190	9.007	8,157,493
2023-02-20	9.000	9.160	8.880	9.150	8.968	9,885,116
2023-02-17	9.150	9.290	8.980	8.980	8.801	11,435,478
2023-02-16	9.460	9.480	8.990	9.110	8.929	17,653,478
2023-02-15	9.260	9.490	9.260	9.460	9.272	15,451,540
2023-02-14	9.340	9.480	9.220	9.280	9.095	10,627,500
2023-02-13	9.370	9.400	9.270	9.340	9.154	10,471,861
2023-02-10	9.400	9.530	9.280	9.360	9.174	14,953,682
2023-02-09	9.170	9.470	9.170	9.460	9.272	18,330,388
2023-02-08	9.340	9.510	9.230	9.240	9.056	12,912,128
2023-02-07	9.330	9.450	9.300	9.400	9.213	11,137,718

← NewerPage 15 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.