Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.890	9.000	8.860	8.950	8.950	9,709,969
2025-10-23	8.830	8.890	8.740	8.860	8.860	6,424,244
2025-10-22	8.790	8.920	8.740	8.830	8.830	7,404,539
2025-10-21	8.700	8.830	8.650	8.820	8.820	8,480,830
2025-10-20	8.620	8.730	8.600	8.670	8.670	6,395,430
2025-10-17	8.820	8.830	8.540	8.550	8.550	9,699,700
2025-10-16	8.910	8.930	8.780	8.790	8.790	8,815,917
2025-10-15	8.910	8.960	8.850	8.940	8.940	8,176,779
2025-10-14	9.050	9.110	8.870	8.900	8.900	11,574,847
2025-10-13	8.900	9.050	8.610	9.030	9.030	13,958,790
2025-10-10	9.250	9.260	9.110	9.140	9.140	11,287,608
2025-10-09	9.090	9.420	9.060	9.260	9.260	18,692,748
2025-09-30	9.000	9.070	8.960	9.040	9.040	10,552,741
2025-09-29	9.010	9.040	8.760	8.990	8.990	14,394,477
2025-09-26	9.180	9.180	9.030	9.040	9.040	15,422,835
2025-09-25	9.410	9.410	9.190	9.190	9.190	14,318,740
2025-09-24	9.100	9.420	9.090	9.420	9.420	16,847,770
2025-09-23	9.430	9.440	9.000	9.170	9.170	21,624,495
2025-09-22	9.310	9.530	9.310	9.430	9.430	14,615,118
2025-09-19	9.410	9.500	9.280	9.310	9.310	13,947,300
2025-09-18	9.560	9.650	9.340	9.420	9.420	23,237,534
2025-09-17	9.620	9.660	9.550	9.620	9.620	21,068,190
2025-09-16	9.130	9.630	9.100	9.620	9.620	32,642,670
2025-09-15	9.250	9.260	9.110	9.120	9.120	10,057,474
2025-09-12	9.260	9.320	9.190	9.200	9.200	13,179,830
2025-09-11	9.100	9.260	8.980	9.250	9.250	15,319,422
2025-09-10	9.130	9.160	9.050	9.080	9.080	9,666,911
2025-09-09	9.280	9.290	9.080	9.130	9.130	13,713,316
2025-09-08	9.300	9.380	9.220	9.320	9.320	14,768,081
2025-09-05	9.070	9.320	9.010	9.320	9.320	16,770,219
2025-09-04	9.200	9.350	8.920	9.060	9.060	20,964,772
2025-09-03	9.400	9.450	9.120	9.170	9.170	19,951,365
2025-09-02	9.760	9.770	9.290	9.390	9.390	29,569,523
2025-09-01	9.730	9.830	9.680	9.780	9.780	17,934,586
2025-08-29	9.880	9.880	9.690	9.710	9.710	21,074,654
2025-08-28	9.660	9.910	9.450	9.900	9.900	37,341,220
2025-08-27	10.010	10.060	9.670	9.690	9.690	35,435,798
2025-08-26	9.790	10.060	9.780	10.000	10.000	41,254,768
2025-08-25	9.990	10.090	9.800	9.870	9.870	32,681,603
2025-08-22	9.830	9.950	9.830	9.920	9.920	28,815,350
2025-08-21	10.230	10.270	9.840	9.890	9.890	39,722,940
2025-08-20	9.900	10.090	9.820	10.030	10.030	43,498,902
2025-08-19	9.810	10.170	9.800	10.010	10.010	66,454,580
2025-08-18	9.410	9.730	9.400	9.730	9.730	45,281,215
2025-08-15	9.300	9.410	9.280	9.400	9.400	12,902,142
2025-08-14	9.480	9.510	9.260	9.340	9.340	18,646,330
2025-08-13	9.470	9.500	9.400	9.450	9.450	13,563,600
2025-08-12	9.500	9.520	9.410	9.470	9.470	12,170,800
2025-08-11	9.290	9.510	9.280	9.510	9.510	22,415,200
2025-08-08	9.400	9.410	9.240	9.250	9.250	11,700,450
2025-08-07	9.360	9.430	9.320	9.390	9.390	13,337,997
2025-08-06	9.330	9.360	9.240	9.360	9.360	12,285,314
2025-08-05	9.250	9.320	9.240	9.320	9.320	9,126,500
2025-08-04	9.130	9.250	9.070	9.250	9.250	10,409,659
2025-08-01	9.250	9.310	9.160	9.170	9.170	12,044,130
2025-07-31	9.370	9.440	9.210	9.230	9.230	15,356,900
2025-07-30	9.540	9.540	9.320	9.390	9.390	13,781,911
2025-07-29	9.450	9.580	9.400	9.520	9.520	14,696,770
2025-07-28	9.540	9.560	9.450	9.490	9.490	15,172,239
2025-07-25	9.460	9.510	9.390	9.490	9.490	17,887,138

← NewerPage 5 of 21 · 1,218 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.