Foshan Nationstar Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.410 | 10.670 | 10.320 | 10.620 | 10.347 | 12,535,194 |
| 2021-11-08 | 10.460 | 10.560 | 10.350 | 10.510 | 10.240 | 10,973,141 |
| 2021-11-05 | 10.610 | 10.780 | 10.480 | 10.510 | 10.240 | 15,623,015 |
| 2021-11-04 | 10.330 | 10.660 | 10.260 | 10.610 | 10.337 | 20,495,291 |
| 2021-11-03 | 10.170 | 10.530 | 10.150 | 10.290 | 10.026 | 13,626,453 |
| 2021-11-02 | 10.280 | 10.490 | 10.070 | 10.170 | 9.909 | 20,321,339 |
| 2021-11-01 | 10.270 | 10.460 | 10.190 | 10.260 | 9.996 | 20,471,619 |
| 2021-10-29 | 9.930 | 10.350 | 9.910 | 10.200 | 9.938 | 18,748,109 |
| 2021-10-28 | 9.990 | 10.230 | 9.890 | 9.890 | 9.636 | 13,684,542 |
| 2021-10-27 | 10.090 | 10.100 | 9.880 | 9.970 | 9.714 | 9,232,975 |
| 2021-10-26 | 10.000 | 10.160 | 9.990 | 10.090 | 9.831 | 9,065,062 |
| 2021-10-25 | 10.000 | 10.040 | 9.860 | 10.010 | 9.753 | 7,873,646 |
| 2021-10-22 | 9.990 | 10.200 | 9.950 | 9.990 | 9.733 | 9,493,610 |
| 2021-10-21 | 10.040 | 10.160 | 9.900 | 10.010 | 9.753 | 9,532,987 |
| 2021-10-20 | 10.090 | 10.160 | 9.970 | 10.030 | 9.772 | 8,836,433 |
| 2021-10-19 | 10.100 | 10.230 | 10.050 | 10.110 | 9.850 | 10,363,505 |
| 2021-10-18 | 9.860 | 10.210 | 9.800 | 10.180 | 9.918 | 15,154,708 |
| 2021-10-15 | 9.880 | 10.050 | 9.780 | 9.870 | 9.616 | 15,176,668 |
| 2021-10-14 | 9.990 | 10.150 | 9.730 | 9.880 | 9.626 | 22,805,515 |
← NewerPage 21 of 21 · 1,219 trading days
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.