Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.050	9.060	8.850	8.990	8.811	26,147,712
2022-11-03	9.300	9.330	8.800	9.030	8.850	49,324,697
2022-11-02	8.540	9.380	8.530	9.380	9.193	36,622,430
2022-11-01	8.110	8.800	8.070	8.530	8.360	21,881,993
2022-10-31	7.810	8.210	7.810	8.130	7.968	10,457,700
2022-10-28	8.180	8.320	7.800	7.870	7.713	10,170,587
2022-10-27	8.230	8.390	8.180	8.260	8.096	9,501,804
2022-10-26	8.040	8.300	8.000	8.230	8.066	9,959,022
2022-10-25	8.150	8.300	8.000	8.130	7.968	8,268,680
2022-10-24	8.330	8.450	8.100	8.170	8.007	7,363,927
2022-10-21	8.290	8.370	8.170	8.280	8.115	7,484,244
2022-10-20	8.010	8.450	7.940	8.310	8.145	13,340,582
2022-10-19	8.070	8.220	8.040	8.050	7.890	5,996,816
2022-10-18	8.110	8.210	7.910	8.140	7.978	9,113,323
2022-10-17	7.810	8.150	7.770	8.140	7.978	9,030,255
2022-10-14	7.800	7.950	7.800	7.850	7.694	8,035,500
2022-10-13	7.560	7.910	7.530	7.780	7.625	10,839,546
2022-10-12	7.290	7.650	7.170	7.650	7.498	12,357,075
2022-10-11	8.010	8.010	7.200	7.320	7.174	18,306,623
2022-10-10	7.650	7.690	7.360	7.370	7.223	5,518,274
2022-09-30	7.790	7.830	7.600	7.600	7.449	4,954,478
2022-09-29	7.950	7.980	7.690	7.780	7.625	4,844,231
2022-09-28	8.140	8.170	7.830	7.870	7.713	5,614,093
2022-09-27	8.080	8.170	8.010	8.150	7.988	4,976,629
2022-09-26	8.290	8.290	7.960	8.010	7.851	12,119,303
2022-09-23	8.590	8.640	8.250	8.360	8.194	7,226,600
2022-09-22	8.450	8.700	8.440	8.610	8.439	6,289,816
2022-09-21	8.390	8.580	8.300	8.540	8.370	6,526,340
2022-09-20	8.330	8.560	8.310	8.410	8.243	7,261,353
2022-09-19	8.450	8.530	8.230	8.280	8.115	7,772,500
2022-09-16	8.690	8.720	8.470	8.470	8.301	8,531,453
2022-09-15	9.090	9.160	8.480	8.610	8.439	15,023,843
2022-09-14	8.980	9.120	8.900	9.090	8.909	6,416,496
2022-09-13	9.210	9.360	9.100	9.120	8.938	8,937,009
2022-09-09	9.340	9.400	9.140	9.180	8.997	9,662,553
2022-09-08	9.540	9.580	9.270	9.320	9.134	14,322,214
2022-09-07	9.290	9.730	9.270	9.480	9.291	22,867,206
2022-09-06	9.270	9.350	9.150	9.320	9.134	13,915,266
2022-09-05	9.470	9.490	9.130	9.310	9.125	21,775,488
2022-09-02	8.910	9.780	8.910	9.590	9.399	29,531,688
2022-09-01	9.000	9.130	8.870	8.900	8.723	10,402,999
2022-08-31	9.210	9.320	8.940	8.980	8.801	15,103,327
2022-08-30	9.120	9.590	9.090	9.340	9.154	21,106,451
2022-08-29	8.860	9.190	8.800	9.120	8.938	14,246,644
2022-08-26	9.020	9.190	8.920	8.970	8.791	14,249,821
2022-08-25	9.300	9.380	8.880	9.020	8.840	18,290,622
2022-08-24	9.650	9.700	9.250	9.260	9.076	22,227,964
2022-08-23	9.700	9.840	9.570	9.650	9.458	22,056,528
2022-08-22	9.870	10.090	9.700	9.800	9.605	33,070,104
2022-08-19	10.300	10.540	10.000	10.050	9.850	42,888,202
2022-08-18	10.290	10.660	10.050	10.330	10.124	49,186,483
2022-08-17	10.420	10.580	10.050	10.340	10.134	52,528,641
2022-08-16	10.480	10.940	9.960	10.200	9.997	81,542,943
2022-08-15	9.690	10.230	9.520	10.230	10.026	38,292,733
2022-08-12	10.000	10.200	9.300	9.300	9.115	72,289,112
2022-08-11	8.800	9.700	8.790	9.700	9.507	40,186,068
2022-08-10	8.650	8.870	8.610	8.820	8.644	12,493,800
2022-08-09	8.670	8.750	8.550	8.750	8.576	11,376,350
2022-08-08	8.900	8.960	8.590	8.690	8.517	18,669,939
2022-08-05	8.600	8.890	8.460	8.850	8.674	27,736,839

← NewerPage 17 of 21 · 1,219 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.