Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.480	9.490	9.300	9.330	9.144	12,570,612
2023-02-03	9.400	9.590	9.350	9.520	9.330	19,224,569
2023-02-02	9.450	9.520	9.350	9.380	9.193	19,138,668
2023-02-01	9.200	9.570	9.150	9.540	9.350	29,691,485
2023-01-31	8.940	9.270	8.850	9.190	9.007	21,813,917
2023-01-30	9.050	9.110	8.980	9.020	8.840	14,893,303
2023-01-20	9.020	9.020	8.890	8.960	8.782	10,976,079
2023-01-19	8.810	9.000	8.800	8.980	8.801	10,825,898
2023-01-18	8.830	8.920	8.830	8.850	8.674	8,981,822
2023-01-17	8.780	9.010	8.770	8.880	8.703	12,514,320
2023-01-16	8.760	8.870	8.710	8.800	8.625	9,512,011
2023-01-13	8.780	8.860	8.670	8.750	8.576	8,577,680
2023-01-12	8.670	8.890	8.670	8.810	8.635	13,038,566
2023-01-11	8.850	8.980	8.690	8.700	8.527	14,313,138
2023-01-10	8.770	9.090	8.730	8.890	8.713	21,415,250
2023-01-09	8.940	8.940	8.720	8.760	8.586	15,598,249
2023-01-06	8.730	8.950	8.700	8.900	8.723	19,791,987
2023-01-05	8.700	8.880	8.630	8.800	8.625	18,169,320
2023-01-04	8.550	8.790	8.550	8.790	8.615	21,195,071
2023-01-03	8.280	8.580	8.210	8.560	8.390	13,574,066
2022-12-30	8.330	8.470	8.190	8.310	8.145	14,949,528
2022-12-29	8.480	8.800	8.390	8.400	8.233	22,185,836
2022-12-28	8.320	8.650	8.100	8.640	8.468	21,602,580
2022-12-27	8.370	8.490	8.210	8.330	8.164	9,992,258
2022-12-26	8.090	8.380	8.060	8.370	8.203	14,932,573
2022-12-23	8.290	8.390	7.990	8.050	7.890	17,855,694
2022-12-22	8.790	8.790	8.300	8.310	8.145	22,473,079
2022-12-21	8.730	8.920	8.540	8.840	8.664	21,234,042
2022-12-20	8.630	8.880	8.620	8.710	8.537	21,167,238
2022-12-19	9.020	9.060	8.670	8.700	8.527	23,762,396
2022-12-16	9.080	9.280	8.900	9.010	8.831	45,441,730
2022-12-15	9.410	10.300	9.310	9.350	9.164	79,484,591
2022-12-14	8.780	9.410	8.650	9.410	9.223	32,130,315
2022-12-13	8.250	8.550	8.080	8.550	8.380	15,467,225
2022-12-12	8.130	8.290	8.050	8.230	8.066	6,970,342
2022-12-09	8.130	8.180	8.050	8.090	7.929	5,043,333
2022-12-08	8.290	8.290	8.120	8.130	7.968	5,437,197
2022-12-07	8.370	8.370	8.240	8.260	8.096	6,415,853
2022-12-06	8.400	8.450	8.350	8.370	8.203	5,803,274
2022-12-05	8.390	8.430	8.340	8.410	8.243	7,396,000
2022-12-02	8.330	8.400	8.300	8.340	8.174	4,117,237
2022-12-01	8.370	8.480	8.310	8.320	8.154	6,316,220
2022-11-30	8.310	8.350	8.250	8.310	8.145	5,105,884
2022-11-29	8.190	8.320	8.190	8.290	8.125	5,559,828
2022-11-28	8.040	8.220	8.040	8.180	8.017	5,420,691
2022-11-25	8.340	8.430	8.290	8.290	8.125	5,438,884
2022-11-24	8.540	8.630	8.370	8.370	8.203	6,867,041
2022-11-23	8.530	8.560	8.290	8.440	8.272	9,679,060
2022-11-22	8.680	8.780	8.500	8.540	8.370	9,837,353
2022-11-21	8.730	8.750	8.560	8.700	8.527	8,578,616
2022-11-18	8.940	9.010	8.720	8.720	8.546	12,303,200
2022-11-17	8.820	9.000	8.730	8.980	8.801	11,729,050
2022-11-16	9.010	9.010	8.820	8.910	8.733	11,004,600
2022-11-15	8.760	9.090	8.670	9.040	8.860	18,562,919
2022-11-14	8.870	9.000	8.700	8.760	8.586	13,389,479
2022-11-11	8.940	9.150	8.840	8.910	8.733	20,262,752
2022-11-10	8.900	8.930	8.800	8.800	8.625	10,380,473
2022-11-09	8.850	8.960	8.750	8.960	8.782	12,867,652
2022-11-08	9.110	9.110	8.810	8.880	8.703	16,924,509
2022-11-07	9.020	9.130	8.860	9.120	8.938	26,424,198

← NewerPage 16 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.