Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.520	11.520	11.100	11.170	10.880	9,459,661
2024-07-26	11.520	12.100	11.340	11.750	11.445	12,041,747
2024-07-25	10.740	11.290	10.740	11.070	10.783	4,411,861
2024-07-24	11.000	11.130	10.830	10.870	10.588	3,936,833
2024-07-23	11.450	11.480	10.980	11.000	10.715	4,388,373
2024-07-22	11.480	11.540	11.350	11.420	11.124	2,700,130
2024-07-19	11.390	11.580	11.280	11.420	11.124	2,934,357
2024-07-18	11.560	11.560	11.180	11.380	11.085	3,555,029
2024-07-17	11.860	11.930	11.570	11.570	11.270	2,752,760
2024-07-16	11.920	11.970	11.690	11.910	11.601	2,713,660
2024-07-15	12.130	12.140	11.840	11.890	11.581	2,672,390
2024-07-12	12.340	12.340	12.050	12.120	11.805	2,380,041
2024-07-11	12.150	12.380	12.140	12.280	11.961	2,990,550
2024-07-10	11.850	12.140	11.850	11.990	11.679	3,293,910
2024-07-09	11.500	11.930	11.300	11.870	11.562	3,766,320
2024-07-08	11.850	11.960	11.420	11.480	11.182	3,243,591
2024-07-05	11.830	11.870	11.580	11.750	11.445	2,595,990
2024-07-04	12.230	12.300	11.750	11.810	11.503	3,247,496
2024-07-03	12.460	12.630	12.160	12.220	11.903	3,130,726
2024-07-02	12.520	12.650	12.350	12.510	12.185	3,444,764
2024-07-01	12.200	12.540	12.060	12.490	12.166	4,450,378
2024-06-28	11.930	12.470	11.850	12.280	11.961	4,351,287
2024-06-27	12.250	12.310	11.920	11.940	11.630	4,061,502
2024-06-26	11.510	12.280	11.370	12.260	11.942	4,728,413
2024-06-25	11.740	11.830	11.460	11.610	11.309	3,931,100
2024-06-24	12.290	12.290	11.640	11.660	11.357	5,284,653
2024-06-21	12.410	12.490	12.080	12.390	12.068	3,186,162
2024-06-20	12.990	13.050	12.410	12.410	12.088	4,494,872
2024-06-19	13.240	13.330	12.970	12.990	12.653	3,234,700
2024-06-18	13.000	13.250	12.930	13.220	12.877	3,840,373
2024-06-17	12.920	13.140	12.900	13.020	12.682	4,032,915
2024-06-14	13.090	13.170	12.900	13.000	12.663	3,625,951
2024-06-13	13.190	13.330	13.010	13.090	12.750	5,260,812
2024-06-12	12.880	13.260	12.880	13.200	12.857	6,152,877
2024-06-11	12.620	13.280	12.320	12.950	12.614	7,047,900
2024-06-07	12.580	12.880	12.490	12.620	12.292	4,026,916
2024-06-06	12.800	13.150	12.320	12.360	12.039	5,156,006
2024-06-05	13.090	13.200	12.800	12.800	12.468	4,251,700
2024-06-04	13.550	13.550	13.080	13.160	12.818	4,916,301
2024-06-03	13.880	13.930	13.300	13.470	13.120	5,081,800
2024-05-31	13.470	13.800	13.470	13.700	13.344	3,809,910
2024-05-30	13.560	13.670	13.300	13.430	13.081	2,831,750
2024-05-29	13.350	13.700	13.200	13.580	13.228	3,718,200
2024-05-28	13.540	13.730	13.300	13.420	13.072	3,349,860
2024-05-27	13.390	13.580	13.080	13.550	13.198	3,697,100
2024-05-24	13.700	13.770	13.330	13.370	13.023	3,319,580
2024-05-23	13.910	14.110	13.670	13.700	13.344	4,155,749
2024-05-22	14.000	14.050	13.800	13.960	13.598	4,971,500
2024-05-21	14.170	14.300	14.030	14.210	13.549	5,701,603
2024-05-20	13.960	14.250	13.930	14.170	13.511	5,928,250
2024-05-17	13.590	13.970	13.560	13.960	13.311	4,138,200
2024-05-16	13.560	13.820	13.560	13.670	13.034	3,936,687
2024-05-15	13.590	13.760	13.420	13.550	12.920	3,265,850
2024-05-14	13.580	13.790	13.540	13.640	13.005	3,407,833
2024-05-13	13.900	13.910	13.450	13.530	12.901	5,299,900
2024-05-10	14.280	14.290	13.870	13.930	13.282	4,782,813
2024-05-09	13.980	14.320	13.980	14.220	13.559	4,307,002
2024-05-08	14.340	14.340	13.920	13.970	13.320	5,310,403
2024-05-07	14.350	14.580	14.240	14.350	13.682	6,253,752
2024-05-06	14.300	14.500	14.230	14.380	13.711	6,968,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-16	0.2000 CNY
2025-05-28	0.1500 CNY
2024-05-22	0.3000 CNY
2023-05-17	0.3000 CNY
2022-08-29	1.5000 CNY
2019-05-16	0.1550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.