Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.500	6.810	6.480	6.610	6.440	8,788,472
2022-05-10	6.370	6.520	6.270	6.490	6.323	5,315,933
2022-05-09	6.360	6.500	6.360	6.390	6.226	4,107,007
2022-05-06	6.290	6.440	6.290	6.360	6.197	4,236,087
2022-05-05	6.470	6.580	6.420	6.470	6.304	5,809,354
2022-04-29	6.310	6.540	6.280	6.490	6.323	9,332,089
2022-04-28	6.370	6.370	6.050	6.170	6.011	8,521,434
2022-04-27	6.100	6.460	6.010	6.390	6.226	10,837,690
2022-04-26	6.900	6.900	6.270	6.270	6.109	18,478,050
2022-04-25	7.010	7.250	6.970	6.970	6.791	11,172,100
2022-04-22	7.770	7.800	7.620	7.730	7.531	4,689,651
2022-04-21	7.960	8.050	7.760	7.800	7.600	4,962,728
2022-04-20	8.040	8.130	7.950	8.000	7.794	4,903,686
2022-04-19	7.990	8.060	7.980	8.030	7.824	3,612,974
2022-04-18	7.880	8.000	7.780	7.980	7.775	4,211,140
2022-04-15	7.980	8.000	7.870	7.910	7.707	4,846,796
2022-04-14	7.960	8.080	7.940	8.020	7.814	4,381,880
2022-04-13	8.040	8.060	7.920	7.940	7.736	3,801,400
2022-04-12	7.900	8.080	7.810	8.070	7.863	4,968,859
2022-04-11	8.190	8.220	7.860	7.880	7.678	10,092,984
2022-04-08	8.350	8.470	8.190	8.250	8.038	13,629,750
2022-04-07	8.910	9.180	8.490	8.550	8.330	21,444,444
2022-04-06	8.280	8.420	8.270	8.410	8.194	5,105,090
2022-04-01	8.320	8.350	8.210	8.350	8.135	4,806,090
2022-03-31	8.350	8.410	8.300	8.330	8.116	4,274,913
2022-03-30	8.300	8.390	8.260	8.370	8.155	5,002,569
2022-03-29	8.500	8.510	8.200	8.250	8.038	7,685,560
2022-03-28	8.440	8.540	8.300	8.490	8.272	5,620,017
2022-03-25	8.530	8.610	8.460	8.490	8.272	5,616,219
2022-03-24	8.610	8.610	8.460	8.500	8.282	6,976,092
2022-03-23	8.740	8.740	8.630	8.690	8.467	4,644,443
2022-03-22	8.670	8.740	8.570	8.680	8.457	3,990,581
2022-03-21	8.640	8.740	8.540	8.660	8.437	6,067,223
2022-03-18	8.520	8.690	8.460	8.590	8.369	5,851,113
2022-03-17	8.500	8.630	8.480	8.510	8.291	7,140,984
2022-03-16	8.300	8.450	7.980	8.420	8.204	9,502,793
2022-03-15	8.580	8.620	8.180	8.190	7.980	8,600,384
2022-03-14	8.710	8.800	8.610	8.620	8.398	5,058,829
2022-03-11	8.590	8.840	8.470	8.810	8.584	6,537,365
2022-03-10	8.800	8.900	8.710	8.720	8.496	6,405,784
2022-03-09	8.760	8.890	8.260	8.660	8.437	10,065,059
2022-03-08	8.930	8.960	8.610	8.760	8.535	9,728,077
2022-03-07	9.210	9.210	8.800	8.920	8.691	14,858,774
2022-03-04	9.280	9.380	9.220	9.250	9.012	7,267,015
2022-03-03	9.400	9.440	9.280	9.310	9.071	5,857,459
2022-03-02	9.260	9.380	9.240	9.360	9.119	6,174,483
2022-03-01	9.370	9.450	9.290	9.340	9.100	10,140,877
2022-02-28	9.540	9.540	9.280	9.390	9.149	7,972,342
2022-02-25	9.600	9.630	9.440	9.470	9.227	6,458,846
2022-02-24	9.580	9.700	9.280	9.410	9.168	11,650,696
2022-02-23	9.450	9.650	9.420	9.640	9.392	9,828,830
2022-02-22	9.500	9.540	9.380	9.420	9.178	5,950,834
2022-02-21	9.500	9.620	9.440	9.600	9.353	8,903,268
2022-02-18	9.360	9.510	9.310	9.490	9.246	5,684,323
2022-02-17	9.500	9.510	9.380	9.420	9.178	7,507,601
2022-02-16	9.530	9.600	9.450	9.500	9.256	7,765,852
2022-02-15	9.530	9.560	9.390	9.530	9.285	6,045,309
2022-02-14	9.360	9.550	9.220	9.450	9.207	8,332,954
2022-02-11	9.520	9.540	9.300	9.310	9.071	8,760,895
2022-02-10	9.540	9.590	9.390	9.580	9.334	8,662,374

← NewerPage 19 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.