Foshan Nationstar Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.010 | 8.210 | 8.010 | 8.120 | 8.079 | 18,450,446 |
| 2024-10-29 | 8.240 | 8.290 | 8.030 | 8.060 | 8.019 | 18,978,226 |
| 2024-10-28 | 8.020 | 8.290 | 8.000 | 8.270 | 8.228 | 24,132,782 |
| 2024-10-25 | 7.940 | 8.060 | 7.850 | 8.010 | 7.970 | 24,357,027 |
| 2024-10-24 | 8.010 | 8.090 | 7.920 | 8.080 | 8.039 | 12,437,481 |
| 2024-10-23 | 8.080 | 8.160 | 8.020 | 8.050 | 8.009 | 17,312,740 |
| 2024-10-22 | 8.180 | 8.260 | 8.030 | 8.130 | 8.089 | 21,544,361 |
| 2024-10-21 | 7.950 | 8.210 | 7.950 | 8.050 | 8.009 | 27,069,701 |
| 2024-10-18 | 7.630 | 8.040 | 7.620 | 7.890 | 7.850 | 20,677,347 |
| 2024-10-17 | 7.720 | 7.850 | 7.620 | 7.640 | 7.602 | 12,434,883 |
| 2024-10-16 | 7.580 | 7.760 | 7.530 | 7.640 | 7.602 | 11,925,033 |
| 2024-10-15 | 7.820 | 8.000 | 7.690 | 7.690 | 7.651 | 14,430,680 |
| 2024-10-14 | 7.700 | 7.880 | 7.580 | 7.880 | 7.840 | 14,346,381 |
| 2024-10-11 | 8.050 | 8.050 | 7.550 | 7.650 | 7.611 | 18,129,774 |
| 2024-10-10 | 8.180 | 8.330 | 7.950 | 8.080 | 8.039 | 20,074,875 |
| 2024-10-09 | 8.600 | 8.600 | 7.980 | 8.000 | 7.960 | 33,933,486 |
| 2024-10-08 | 8.730 | 8.730 | 8.150 | 8.730 | 8.686 | 48,268,934 |
| 2024-09-30 | 7.500 | 7.940 | 7.380 | 7.940 | 7.900 | 37,092,576 |
| 2024-09-27 | 7.100 | 7.370 | 7.050 | 7.260 | 7.223 | 21,460,391 |
| 2024-09-26 | 6.840 | 7.000 | 6.820 | 7.000 | 6.965 | 11,552,432 |
| 2024-09-25 | 6.840 | 7.000 | 6.800 | 6.830 | 6.796 | 13,648,008 |
| 2024-09-24 | 6.670 | 6.810 | 6.600 | 6.810 | 6.776 | 10,205,572 |
| 2024-09-23 | 6.600 | 6.720 | 6.560 | 6.670 | 6.636 | 6,916,996 |
| 2024-09-20 | 6.570 | 6.600 | 6.490 | 6.580 | 6.547 | 6,250,250 |
| 2024-09-19 | 6.440 | 6.610 | 6.370 | 6.530 | 6.497 | 9,251,830 |
| 2024-09-18 | 6.520 | 6.580 | 6.270 | 6.390 | 6.358 | 12,546,859 |
| 2024-09-13 | 6.660 | 6.690 | 6.510 | 6.520 | 6.487 | 11,280,300 |
| 2024-09-12 | 6.750 | 6.790 | 6.650 | 6.680 | 6.646 | 7,959,700 |
| 2024-09-11 | 6.830 | 6.860 | 6.680 | 6.710 | 6.676 | 8,304,100 |
| 2024-09-10 | 6.810 | 6.930 | 6.690 | 6.870 | 6.835 | 9,593,930 |
| 2024-09-09 | 6.850 | 6.890 | 6.760 | 6.800 | 6.766 | 9,286,984 |
| 2024-09-06 | 7.100 | 7.130 | 6.840 | 6.850 | 6.815 | 11,005,866 |
| 2024-09-05 | 6.920 | 7.070 | 6.830 | 7.040 | 7.005 | 14,653,384 |
| 2024-09-04 | 7.010 | 7.020 | 6.870 | 6.920 | 6.885 | 11,941,750 |
| 2024-09-03 | 6.990 | 7.140 | 6.940 | 7.090 | 7.054 | 13,883,280 |
| 2024-09-02 | 7.270 | 7.290 | 6.990 | 7.010 | 6.975 | 24,548,550 |
| 2024-08-30 | 7.170 | 7.340 | 7.060 | 7.190 | 7.154 | 35,224,061 |
| 2024-08-29 | 6.990 | 7.170 | 6.970 | 7.130 | 7.094 | 34,927,870 |
| 2024-08-28 | 6.630 | 7.100 | 6.500 | 6.880 | 6.845 | 21,792,435 |
| 2024-08-27 | 6.890 | 6.910 | 6.620 | 6.650 | 6.616 | 11,599,600 |
| 2024-08-26 | 6.820 | 6.970 | 6.780 | 6.950 | 6.915 | 8,751,238 |
| 2024-08-23 | 6.750 | 6.930 | 6.660 | 6.880 | 6.845 | 9,488,944 |
| 2024-08-22 | 6.870 | 6.940 | 6.740 | 6.770 | 6.736 | 9,715,226 |
| 2024-08-21 | 6.850 | 7.070 | 6.830 | 6.920 | 6.885 | 11,508,399 |
| 2024-08-20 | 6.940 | 7.150 | 6.840 | 6.900 | 6.865 | 15,075,317 |
| 2024-08-19 | 7.080 | 7.140 | 6.900 | 6.920 | 6.885 | 18,747,174 |
| 2024-08-16 | 7.030 | 7.430 | 7.030 | 7.290 | 7.253 | 26,475,658 |
| 2024-08-15 | 6.810 | 7.080 | 6.750 | 7.010 | 6.975 | 16,573,570 |
| 2024-08-14 | 6.770 | 6.800 | 6.680 | 6.770 | 6.736 | 6,507,430 |
| 2024-08-13 | 6.620 | 6.730 | 6.580 | 6.700 | 6.666 | 5,620,430 |
| 2024-08-12 | 6.710 | 6.710 | 6.580 | 6.600 | 6.567 | 6,350,700 |
| 2024-08-09 | 6.750 | 6.820 | 6.670 | 6.680 | 6.646 | 6,331,780 |
| 2024-08-08 | 6.680 | 6.760 | 6.560 | 6.700 | 6.666 | 5,035,550 |
| 2024-08-07 | 6.670 | 6.780 | 6.630 | 6.710 | 6.676 | 6,226,800 |
| 2024-08-06 | 6.700 | 6.860 | 6.580 | 6.670 | 6.636 | 6,914,800 |
| 2024-08-05 | 6.880 | 6.900 | 6.600 | 6.600 | 6.567 | 11,698,945 |
| 2024-08-02 | 7.020 | 7.100 | 6.870 | 6.900 | 6.865 | 8,283,600 |
| 2024-08-01 | 6.970 | 7.150 | 6.960 | 7.080 | 7.044 | 11,922,683 |
| 2024-07-31 | 6.630 | 6.970 | 6.620 | 6.960 | 6.925 | 9,620,821 |
| 2024-07-30 | 6.650 | 6.710 | 6.590 | 6.640 | 6.607 | 5,166,737 |
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.