See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 002449.SHE stock page

Foshan Nationstar Optoelectronics Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-069.4809.4909.3009.3309.14412,570,612
2023-02-039.4009.5909.3509.5209.33019,224,569
2023-02-029.4509.5209.3509.3809.19319,138,668
2023-02-019.2009.5709.1509.5409.35029,691,485
2023-01-318.9409.2708.8509.1909.00721,813,917
2023-01-309.0509.1108.9809.0208.84014,893,303
2023-01-209.0209.0208.8908.9608.78210,976,079
2023-01-198.8109.0008.8008.9808.80110,825,898
2023-01-188.8308.9208.8308.8508.6748,981,822
2023-01-178.7809.0108.7708.8808.70312,514,320
2023-01-168.7608.8708.7108.8008.6259,512,011
2023-01-138.7808.8608.6708.7508.5768,577,680
2023-01-128.6708.8908.6708.8108.63513,038,566
2023-01-118.8508.9808.6908.7008.52714,313,138
2023-01-108.7709.0908.7308.8908.71321,415,250
2023-01-098.9408.9408.7208.7608.58615,598,249
2023-01-068.7308.9508.7008.9008.72319,791,987
2023-01-058.7008.8808.6308.8008.62518,169,320
2023-01-048.5508.7908.5508.7908.61521,195,071
2023-01-038.2808.5808.2108.5608.39013,574,066
2022-12-308.3308.4708.1908.3108.14514,949,528
2022-12-298.4808.8008.3908.4008.23322,185,836
2022-12-288.3208.6508.1008.6408.46821,602,580
2022-12-278.3708.4908.2108.3308.1649,992,258
2022-12-268.0908.3808.0608.3708.20314,932,573
2022-12-238.2908.3907.9908.0507.89017,855,694
2022-12-228.7908.7908.3008.3108.14522,473,079
2022-12-218.7308.9208.5408.8408.66421,234,042
2022-12-208.6308.8808.6208.7108.53721,167,238
2022-12-199.0209.0608.6708.7008.52723,762,396
2022-12-169.0809.2808.9009.0108.83145,441,730
2022-12-159.41010.3009.3109.3509.16479,484,591
2022-12-148.7809.4108.6509.4109.22332,130,315
2022-12-138.2508.5508.0808.5508.38015,467,225
2022-12-128.1308.2908.0508.2308.0666,970,342
2022-12-098.1308.1808.0508.0907.9295,043,333
2022-12-088.2908.2908.1208.1307.9685,437,197
2022-12-078.3708.3708.2408.2608.0966,415,853
2022-12-068.4008.4508.3508.3708.2035,803,274
2022-12-058.3908.4308.3408.4108.2437,396,000
2022-12-028.3308.4008.3008.3408.1744,117,237
2022-12-018.3708.4808.3108.3208.1546,316,220
2022-11-308.3108.3508.2508.3108.1455,105,884
2022-11-298.1908.3208.1908.2908.1255,559,828
2022-11-288.0408.2208.0408.1808.0175,420,691
2022-11-258.3408.4308.2908.2908.1255,438,884
2022-11-248.5408.6308.3708.3708.2036,867,041
2022-11-238.5308.5608.2908.4408.2729,679,060
2022-11-228.6808.7808.5008.5408.3709,837,353
2022-11-218.7308.7508.5608.7008.5278,578,616
2022-11-188.9409.0108.7208.7208.54612,303,200
2022-11-178.8209.0008.7308.9808.80111,729,050
2022-11-169.0109.0108.8208.9108.73311,004,600
2022-11-158.7609.0908.6709.0408.86018,562,919
2022-11-148.8709.0008.7008.7608.58613,389,479
2022-11-118.9409.1508.8408.9108.73320,262,752
2022-11-108.9008.9308.8008.8008.62510,380,473
2022-11-098.8508.9608.7508.9608.78212,867,652
2022-11-089.1109.1108.8108.8808.70316,924,509
2022-11-079.0209.1308.8609.1208.93826,424,198
← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-130.0500 CNY
2024-06-140.0600 CNY
2023-06-150.0600 CNY
2022-05-240.0500 CNY
2021-06-220.0600 CNY
2020-06-120.3000 CNY
2019-05-150.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.