Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.300	8.550	8.230	8.550	8.380	18,709,137
2022-08-03	8.140	8.400	8.140	8.190	8.027	11,831,412
2022-08-02	8.260	8.320	7.930	8.060	7.900	11,788,102
2022-08-01	8.270	8.370	8.200	8.330	8.164	5,171,457
2022-07-29	8.420	8.430	8.260	8.280	8.115	6,722,698
2022-07-28	8.320	8.460	8.320	8.400	8.233	9,212,655
2022-07-27	8.190	8.320	8.180	8.240	8.076	5,858,150
2022-07-26	8.280	8.300	8.100	8.240	8.076	9,202,012
2022-07-25	8.500	8.550	8.220	8.330	8.164	13,550,238
2022-07-22	8.270	8.380	8.140	8.270	8.105	9,198,395
2022-07-21	8.210	8.360	8.200	8.250	8.086	10,938,842
2022-07-20	8.030	8.200	8.000	8.170	8.007	7,736,450
2022-07-19	7.960	8.060	7.910	8.030	7.870	5,669,430
2022-07-18	7.700	7.970	7.690	7.970	7.811	6,907,790
2022-07-15	8.050	8.050	7.680	7.680	7.527	7,094,970
2022-07-14	7.860	7.960	7.800	7.940	7.782	4,282,983
2022-07-13	7.780	7.910	7.750	7.850	7.694	4,818,218
2022-07-12	7.930	8.160	7.820	7.820	7.664	8,117,306
2022-07-11	8.030	8.070	7.880	7.980	7.821	7,161,870
2022-07-08	8.100	8.160	8.050	8.060	7.900	6,808,525
2022-07-07	8.000	8.120	7.990	8.060	7.900	6,440,623
2022-07-06	7.980	8.150	7.810	8.050	7.890	10,496,025
2022-07-05	7.990	8.300	7.950	8.070	7.909	11,785,299
2022-07-04	8.070	8.100	7.950	7.970	7.811	14,297,300
2022-07-01	8.110	8.670	8.110	8.210	8.047	21,637,231
2022-06-30	8.110	8.230	8.050	8.090	7.929	9,420,895
2022-06-29	8.470	8.550	8.080	8.080	7.919	15,282,785
2022-06-28	7.890	8.330	7.850	8.310	8.145	19,823,559
2022-06-27	7.940	7.970	7.810	7.850	7.694	5,601,916
2022-06-24	7.890	7.980	7.850	7.890	7.733	7,195,780
2022-06-23	7.690	7.880	7.680	7.870	7.713	8,082,562
2022-06-22	7.840	7.850	7.680	7.690	7.537	5,343,850
2022-06-21	7.820	7.870	7.730	7.850	7.694	6,023,576
2022-06-20	7.810	7.860	7.690	7.840	7.684	6,417,783
2022-06-17	7.800	7.830	7.630	7.760	7.605	8,814,574
2022-06-16	7.890	7.930	7.800	7.860	7.703	10,464,472
2022-06-15	7.740	8.090	7.720	7.890	7.733	14,235,364
2022-06-14	7.680	7.740	7.470	7.740	7.586	8,222,347
2022-06-13	7.710	7.850	7.650	7.760	7.605	8,407,640
2022-06-10	7.650	7.840	7.630	7.760	7.605	8,369,193
2022-06-09	7.910	7.960	7.610	7.650	7.498	10,060,258
2022-06-08	7.960	8.040	7.750	7.910	7.753	11,307,139
2022-06-07	8.150	8.210	7.930	8.000	7.841	11,954,909
2022-06-06	8.070	8.220	8.050	8.200	8.037	13,710,387
2022-06-02	7.990	8.040	7.880	8.000	7.841	9,353,314
2022-06-01	7.940	8.060	7.870	7.990	7.831	11,795,104
2022-05-31	7.880	8.080	7.680	7.960	7.802	15,705,933
2022-05-30	7.950	7.950	7.730	7.880	7.723	10,813,588
2022-05-27	8.050	8.130	7.780	7.910	7.753	18,530,964
2022-05-26	8.240	8.350	8.000	8.050	7.890	23,511,651
2022-05-25	8.350	8.800	8.060	8.160	7.998	39,497,625
2022-05-24	8.450	9.220	8.420	8.480	8.311	66,323,339
2022-05-23	8.470	8.470	8.470	8.470	8.252	2,912,097
2022-05-20	7.700	7.700	7.700	7.700	7.502	2,143,913
2022-05-19	6.850	7.010	6.810	7.000	6.820	4,903,930
2022-05-18	6.840	7.000	6.820	6.950	6.771	4,763,581
2022-05-17	6.800	6.870	6.680	6.850	6.674	5,210,842
2022-05-16	6.860	6.870	6.760	6.800	6.625	4,961,494
2022-05-13	6.850	6.850	6.670	6.780	6.606	6,176,294
2022-05-12	6.630	6.800	6.590	6.700	6.528	5,992,186

← NewerPage 18 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.