Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.450	8.520	8.260	8.390	8.348	13,588,400
2025-04-25	8.500	8.550	8.400	8.450	8.407	12,808,700
2025-04-24	8.600	8.680	8.430	8.480	8.437	17,607,600
2025-04-23	8.620	8.710	8.590	8.680	8.636	22,399,900
2025-04-22	8.620	8.820	8.520	8.550	8.507	28,120,209
2025-04-21	8.510	9.120	8.350	8.720	8.676	50,943,200
2025-04-18	8.230	8.350	8.190	8.330	8.288	10,807,700
2025-04-17	8.170	8.350	8.110	8.250	8.208	11,660,560
2025-04-16	8.350	8.410	8.060	8.210	8.169	15,372,900
2025-04-15	8.450	8.500	8.330	8.420	8.378	13,497,720
2025-04-14	8.450	8.600	8.410	8.460	8.417	19,340,130
2025-04-11	7.970	8.450	7.950	8.260	8.218	24,217,500
2025-04-10	8.010	8.290	8.010	8.090	8.049	26,729,700
2025-04-09	7.520	7.970	6.980	7.880	7.840	30,443,928
2025-04-08	8.010	8.140	7.500	7.710	7.671	38,597,940
2025-04-07	8.560	8.620	8.270	8.270	8.228	13,825,930
2025-04-03	9.240	9.350	9.100	9.190	9.144	15,563,440
2025-04-02	9.380	9.450	9.300	9.330	9.283	11,411,050
2025-04-01	9.410	9.520	9.380	9.400	9.353	13,002,200
2025-03-31	9.510	9.520	9.170	9.370	9.323	20,733,693
2025-03-28	9.740	9.800	9.520	9.520	9.472	16,553,500
2025-03-27	9.800	9.840	9.630	9.740	9.691	15,127,630
2025-03-26	9.790	9.900	9.760	9.810	9.761	12,248,430
2025-03-25	9.960	10.010	9.770	9.790	9.741	17,684,014
2025-03-24	10.130	10.300	9.650	10.010	9.960	29,779,362
2025-03-21	10.350	10.360	10.080	10.100	10.049	28,322,151
2025-03-20	10.420	10.590	10.370	10.390	10.338	28,420,600
2025-03-19	10.420	10.460	10.330	10.370	10.318	19,446,440
2025-03-18	10.430	10.480	10.370	10.450	10.397	19,141,887
2025-03-17	10.380	10.540	10.350	10.420	10.367	20,140,031
2025-03-14	10.190	10.380	10.090	10.380	10.328	24,932,830
2025-03-13	10.510	10.520	10.100	10.220	10.168	31,158,500
2025-03-12	10.460	10.630	10.430	10.520	10.467	35,239,831
2025-03-11	10.240	10.480	10.150	10.410	10.358	27,277,837
2025-03-10	10.350	10.450	10.270	10.360	10.308	20,145,856
2025-03-07	10.480	10.650	10.260	10.360	10.308	35,830,300
2025-03-06	10.390	10.610	10.340	10.540	10.487	35,238,343
2025-03-05	10.330	10.440	10.160	10.370	10.318	28,145,100
2025-03-04	10.220	10.440	10.070	10.400	10.348	31,400,660
2025-03-03	10.180	10.360	9.950	10.240	10.188	34,141,680
2025-02-28	10.990	10.990	10.110	10.180	10.129	63,121,726
2025-02-27	11.290	11.310	10.810	11.040	10.984	60,169,830
2025-02-26	11.200	11.410	11.020	11.270	11.213	69,834,151
2025-02-25	10.870	11.320	10.810	11.100	11.044	69,837,663
2025-02-24	11.290	11.290	10.980	11.060	11.004	66,323,004
2025-02-21	11.510	11.530	11.140	11.290	11.233	113,947,207
2025-02-20	11.500	11.830	11.350	11.510	11.452	160,162,395
2025-02-19	10.620	11.110	10.620	11.090	11.034	66,374,086
2025-02-18	11.210	11.300	10.580	10.610	10.557	69,707,791
2025-02-17	10.620	11.360	10.620	11.170	11.114	95,762,161
2025-02-14	10.740	10.900	10.500	10.660	10.606	57,916,400
2025-02-13	11.020	11.100	10.720	10.810	10.756	64,785,810
2025-02-12	10.810	11.080	10.740	11.080	11.024	73,118,630
2025-02-11	10.900	11.100	10.850	10.910	10.855	72,872,501
2025-02-10	10.900	11.000	10.700	10.910	10.855	73,163,040
2025-02-07	10.780	11.260	10.680	10.910	10.855	104,166,669
2025-02-06	10.210	10.840	10.150	10.820	10.765	84,824,817
2025-02-05	10.160	10.460	9.950	10.290	10.238	58,148,921
2025-01-27	10.720	10.920	9.990	10.010	9.960	78,539,366
2025-01-24	10.620	10.890	10.360	10.790	10.736	98,481,508

← NewerPage 7 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.