Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.380	9.530	9.350	9.510	9.266	7,185,933
2022-02-08	9.300	9.380	9.210	9.360	9.119	7,275,241
2022-02-07	9.350	9.520	9.230	9.250	9.012	9,235,085
2022-01-28	9.110	9.240	9.020	9.130	8.895	8,296,126
2022-01-27	9.330	9.340	8.960	9.010	8.778	19,878,662
2022-01-26	9.330	9.470	9.100	9.360	9.119	21,901,884
2022-01-25	9.900	9.940	9.520	9.520	9.275	12,945,678
2022-01-24	10.100	10.100	9.810	9.900	9.646	13,384,486
2022-01-21	10.320	10.440	9.950	10.100	9.840	19,785,020
2022-01-20	11.000	11.010	10.400	10.410	10.142	17,926,997
2022-01-19	11.040	11.040	10.890	10.960	10.678	9,881,070
2022-01-18	11.230	11.260	11.020	11.090	10.805	11,380,865
2022-01-17	10.950	11.270	10.930	11.230	10.941	15,638,096
2022-01-14	10.810	11.010	10.760	10.920	10.639	11,300,070
2022-01-13	10.900	11.000	10.820	10.890	10.610	10,505,686
2022-01-12	10.880	11.120	10.760	10.930	10.649	16,384,378
2022-01-11	10.800	11.050	10.690	10.810	10.532	15,928,458
2022-01-10	10.530	10.820	10.440	10.730	10.454	8,916,940
2022-01-07	10.850	11.000	10.590	10.610	10.337	11,287,906
2022-01-06	10.870	10.930	10.740	10.870	10.591	7,153,200
2022-01-05	10.910	11.110	10.740	10.850	10.571	11,118,505
2022-01-04	10.850	11.010	10.760	10.940	10.659	11,663,122
2021-12-31	10.720	10.810	10.690	10.780	10.503	6,545,675
2021-12-30	10.550	10.820	10.520	10.760	10.483	9,038,238
2021-12-29	10.590	10.640	10.480	10.580	10.308	8,391,529
2021-12-28	10.450	10.620	10.420	10.590	10.318	6,162,402
2021-12-27	10.450	10.530	10.350	10.440	10.172	8,098,380
2021-12-24	10.570	10.670	10.500	10.530	10.259	6,305,913
2021-12-23	10.680	10.700	10.540	10.570	10.298	7,940,389
2021-12-22	10.600	10.880	10.550	10.730	10.454	8,969,973
2021-12-21	10.520	10.620	10.420	10.600	10.328	7,210,145
2021-12-20	10.610	10.720	10.470	10.470	10.201	7,341,453
2021-12-17	10.920	10.920	10.580	10.640	10.367	10,786,173
2021-12-16	10.860	10.980	10.820	10.900	10.620	8,104,227
2021-12-15	10.930	11.030	10.810	10.870	10.591	10,583,949
2021-12-14	10.740	11.010	10.600	10.920	10.639	14,413,690
2021-12-13	10.780	10.830	10.590	10.720	10.445	11,067,029
2021-12-10	10.900	10.960	10.650	10.700	10.425	17,961,144
2021-12-09	10.670	11.590	10.630	10.970	10.688	29,479,918
2021-12-08	10.580	10.670	10.430	10.620	10.347	9,534,619
2021-12-07	10.740	10.800	10.400	10.480	10.211	11,376,403
2021-12-06	11.020	11.040	10.650	10.670	10.396	11,284,563
2021-12-03	10.910	11.190	10.900	10.980	10.698	12,921,780
2021-12-02	11.240	11.330	10.880	10.910	10.630	16,343,749
2021-12-01	11.300	11.430	11.230	11.320	11.029	12,095,017
2021-11-30	11.520	11.620	11.280	11.410	11.117	13,103,510
2021-11-29	11.470	11.670	11.290	11.430	11.136	13,833,510
2021-11-26	11.550	11.690	11.450	11.600	11.302	13,115,937
2021-11-25	11.450	11.740	11.360	11.550	11.253	16,218,892
2021-11-24	11.290	11.590	11.230	11.390	11.097	15,177,104
2021-11-23	11.420	11.780	11.270	11.330	11.039	22,702,131
2021-11-22	11.060	11.400	10.910	11.360	11.068	20,364,894
2021-11-19	11.010	11.130	10.810	11.060	10.776	12,043,562
2021-11-18	11.110	11.280	10.960	11.020	10.737	11,607,887
2021-11-17	11.150	11.230	10.980	11.170	10.883	11,966,814
2021-11-16	11.200	11.540	11.100	11.160	10.873	19,077,348
2021-11-15	11.370	11.500	11.150	11.190	10.902	20,467,269
2021-11-12	10.990	11.550	10.910	11.370	11.078	31,481,438
2021-11-11	10.630	11.100	10.620	10.950	10.669	21,050,767
2021-11-10	10.620	10.800	10.520	10.730	10.454	16,528,668

← NewerPage 20 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.