Foshan Nationstar Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.480 | 11.770 | 10.810 | 10.890 | 10.835 | 124,004,869 |
| 2025-01-22 | 11.750 | 12.040 | 11.240 | 11.380 | 11.323 | 131,360,387 |
| 2025-01-21 | 12.200 | 12.380 | 11.460 | 11.900 | 11.840 | 167,356,814 |
| 2025-01-20 | 11.210 | 12.210 | 10.980 | 11.870 | 11.810 | 184,525,909 |
| 2025-01-17 | 11.700 | 11.790 | 11.000 | 11.100 | 11.044 | 134,944,763 |
| 2025-01-16 | 11.420 | 12.330 | 11.410 | 12.000 | 11.940 | 166,120,576 |
| 2025-01-15 | 11.210 | 12.360 | 11.130 | 11.590 | 11.532 | 164,793,846 |
| 2025-01-14 | 10.860 | 11.840 | 10.510 | 11.550 | 11.492 | 193,922,051 |
| 2025-01-13 | 11.500 | 11.760 | 11.290 | 11.290 | 11.233 | 80,797,368 |
| 2025-01-10 | 14.180 | 14.460 | 12.540 | 12.540 | 12.477 | 176,237,656 |
| 2025-01-09 | 13.030 | 14.420 | 12.080 | 13.930 | 13.860 | 262,219,659 |
| 2025-01-08 | 12.330 | 13.420 | 12.330 | 13.420 | 13.352 | 255,881,332 |
| 2025-01-07 | 11.600 | 13.390 | 11.600 | 12.200 | 12.138 | 219,185,002 |
| 2025-01-06 | 14.290 | 14.400 | 12.890 | 12.890 | 12.825 | 174,878,504 |
| 2025-01-03 | 14.320 | 14.320 | 14.090 | 14.320 | 14.248 | 148,165,104 |
| 2025-01-02 | 13.620 | 14.190 | 12.500 | 13.020 | 12.954 | 246,116,409 |
| 2024-12-31 | 12.730 | 13.850 | 12.400 | 13.620 | 13.551 | 249,320,047 |
| 2024-12-30 | 12.070 | 13.510 | 12.020 | 12.590 | 12.527 | 259,757,212 |
| 2024-12-27 | 11.610 | 12.280 | 11.160 | 12.280 | 12.218 | 245,022,699 |
| 2024-12-26 | 11.000 | 11.950 | 10.930 | 11.160 | 11.104 | 230,593,710 |
| 2024-12-25 | 11.150 | 12.140 | 11.150 | 12.140 | 12.079 | 246,131,417 |
| 2024-12-24 | 12.400 | 12.820 | 10.670 | 11.040 | 10.984 | 227,683,067 |
| 2024-12-23 | 11.650 | 11.650 | 11.330 | 11.650 | 11.591 | 97,420,850 |
| 2024-12-20 | 9.770 | 10.590 | 9.480 | 10.590 | 10.537 | 80,444,419 |
| 2024-12-19 | 8.600 | 9.630 | 8.580 | 9.630 | 9.581 | 59,880,402 |
| 2024-12-18 | 8.630 | 8.920 | 8.460 | 8.750 | 8.706 | 19,902,534 |
| 2024-12-17 | 9.020 | 9.110 | 8.560 | 8.590 | 8.547 | 26,011,289 |
| 2024-12-16 | 9.210 | 9.250 | 8.950 | 9.040 | 8.994 | 24,819,274 |
| 2024-12-13 | 8.960 | 9.340 | 8.940 | 9.170 | 9.124 | 41,239,456 |
| 2024-12-12 | 9.080 | 9.090 | 8.850 | 9.050 | 9.004 | 19,535,870 |
| 2024-12-11 | 8.790 | 9.040 | 8.780 | 9.040 | 8.994 | 22,192,550 |
| 2024-12-10 | 9.070 | 9.090 | 8.830 | 8.840 | 8.795 | 19,908,140 |
| 2024-12-09 | 8.950 | 9.070 | 8.720 | 8.830 | 8.785 | 20,255,972 |
| 2024-12-06 | 8.890 | 9.040 | 8.820 | 8.920 | 8.875 | 19,167,927 |
| 2024-12-05 | 8.730 | 9.030 | 8.730 | 8.880 | 8.835 | 17,525,885 |
| 2024-12-04 | 8.990 | 9.080 | 8.720 | 8.800 | 8.756 | 24,797,937 |
| 2024-12-03 | 9.130 | 9.180 | 8.850 | 8.920 | 8.875 | 33,905,491 |
| 2024-12-02 | 9.100 | 9.250 | 9.040 | 9.120 | 9.074 | 40,748,693 |
| 2024-11-29 | 9.010 | 9.600 | 8.960 | 9.190 | 9.144 | 65,403,598 |
| 2024-11-28 | 8.740 | 9.630 | 8.630 | 9.300 | 9.253 | 90,154,499 |
| 2024-11-27 | 8.450 | 8.750 | 8.200 | 8.750 | 8.706 | 37,808,442 |
| 2024-11-26 | 8.420 | 8.630 | 8.390 | 8.500 | 8.457 | 20,689,490 |
| 2024-11-25 | 8.390 | 8.530 | 8.230 | 8.490 | 8.447 | 15,776,800 |
| 2024-11-22 | 8.460 | 8.750 | 8.300 | 8.310 | 8.268 | 24,744,123 |
| 2024-11-21 | 8.370 | 8.780 | 8.300 | 8.550 | 8.507 | 24,272,512 |
| 2024-11-20 | 8.120 | 8.470 | 8.110 | 8.370 | 8.328 | 16,600,089 |
| 2024-11-19 | 7.940 | 8.160 | 7.920 | 8.150 | 8.109 | 12,075,789 |
| 2024-11-18 | 8.170 | 8.230 | 7.840 | 7.920 | 7.880 | 15,734,765 |
| 2024-11-15 | 8.160 | 8.340 | 8.080 | 8.110 | 8.069 | 14,411,020 |
| 2024-11-14 | 8.450 | 8.520 | 8.160 | 8.180 | 8.139 | 15,908,540 |
| 2024-11-13 | 8.530 | 8.620 | 8.320 | 8.510 | 8.467 | 16,073,343 |
| 2024-11-12 | 8.800 | 8.850 | 8.450 | 8.580 | 8.537 | 26,074,630 |
| 2024-11-11 | 8.580 | 8.760 | 8.480 | 8.730 | 8.686 | 27,538,823 |
| 2024-11-08 | 8.520 | 8.650 | 8.400 | 8.460 | 8.417 | 25,056,169 |
| 2024-11-07 | 8.150 | 8.450 | 8.110 | 8.400 | 8.358 | 24,154,150 |
| 2024-11-06 | 8.250 | 8.320 | 8.130 | 8.210 | 8.169 | 17,530,276 |
| 2024-11-05 | 8.050 | 8.260 | 8.050 | 8.230 | 8.189 | 17,061,120 |
| 2024-11-04 | 7.830 | 8.080 | 7.830 | 8.050 | 8.009 | 13,323,330 |
| 2024-11-01 | 8.300 | 8.410 | 7.850 | 7.860 | 7.820 | 28,048,276 |
| 2024-10-31 | 8.100 | 8.390 | 8.020 | 8.300 | 8.258 | 24,733,542 |
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.