Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.550	14.600	14.050	14.100	13.444	6,695,200
2024-04-29	14.100	14.560	14.010	14.550	13.873	7,513,621
2024-04-26	14.000	14.250	13.700	14.100	13.444	6,957,641
2024-04-25	14.200	14.300	14.010	14.100	13.444	4,726,800
2024-04-24	13.850	14.200	13.750	14.200	13.539	4,696,400
2024-04-23	13.970	14.180	13.720	13.740	13.101	5,559,100
2024-04-22	14.360	14.360	13.800	13.980	13.330	7,674,521
2024-04-19	14.450	14.680	14.150	14.500	13.825	6,187,400
2024-04-18	14.460	14.770	14.100	14.470	13.797	5,898,071
2024-04-17	14.100	14.620	14.080	14.460	13.787	6,465,323
2024-04-16	14.690	14.860	13.630	13.690	13.053	7,600,702
2024-04-15	14.810	15.050	14.430	14.660	13.978	8,334,026
2024-04-12	14.690	14.910	14.440	14.610	13.930	5,310,766
2024-04-11	14.450	14.850	14.420	14.570	13.892	8,268,577
2024-04-10	14.990	15.010	14.330	14.550	13.873	12,569,130
2024-04-09	15.810	16.000	14.310	15.180	14.474	18,604,410
2024-04-08	17.160	17.290	16.670	16.750	15.971	3,809,011
2024-04-03	17.370	17.520	16.910	17.290	16.486	3,353,497
2024-04-02	17.600	17.890	17.340	17.500	16.686	4,420,323
2024-04-01	16.660	17.920	16.660	17.590	16.772	6,705,474
2024-03-29	16.400	16.680	16.140	16.600	15.828	2,023,300
2024-03-28	16.210	17.000	16.030	16.460	15.694	6,831,803
2024-03-27	16.910	16.990	16.130	16.200	15.446	4,255,000
2024-03-26	17.360	17.400	16.700	16.900	16.114	6,105,984
2024-03-25	17.700	18.090	17.180	17.220	16.419	5,658,250
2024-03-22	18.920	18.920	17.470	17.740	16.915	11,705,256
2024-03-21	18.330	19.100	18.110	18.900	18.021	6,054,502
2024-03-20	18.660	19.040	18.110	18.200	17.353	7,232,863
2024-03-19	19.180	19.720	15.300	18.750	17.878	6,799,627
2024-03-18	18.770	18.960	18.650	18.930	18.049	3,399,040
2024-03-15	18.400	18.770	18.200	18.760	17.887	3,437,000
2024-03-14	18.500	18.780	18.200	18.400	17.544	3,842,390
2024-03-13	18.720	18.980	18.490	18.660	17.792	4,229,790
2024-03-12	19.470	19.740	18.630	18.740	17.868	6,197,101
2024-03-11	19.090	19.950	18.610	19.560	18.650	7,898,206
2024-03-08	17.520	19.060	17.520	18.770	17.897	6,968,466
2024-03-07	17.870	18.180	17.610	17.620	16.800	5,166,300
2024-03-06	17.850	18.180	17.400	17.780	16.953	5,174,690
2024-03-05	17.550	18.100	17.270	17.880	17.048	5,862,800
2024-03-04	17.900	17.970	17.000	17.720	16.896	7,432,789
2024-03-01	16.870	17.770	16.650	17.680	16.858	8,474,107
2024-02-29	15.810	16.900	15.800	16.780	15.999	6,121,363
2024-02-28	16.930	17.070	15.670	15.680	14.951	7,042,020
2024-02-27	16.670	17.030	16.410	17.020	16.228	5,170,407
2024-02-26	16.730	17.110	16.540	16.750	15.971	5,463,183
2024-02-23	16.820	16.900	16.530	16.770	15.990	3,836,200
2024-02-22	16.480	16.960	16.320	16.850	16.066	4,307,008
2024-02-21	15.980	17.170	15.970	16.500	15.732	6,750,943
2024-02-20	16.210	16.570	15.970	16.380	15.618	4,655,405
2024-02-19	16.300	17.140	15.880	16.520	15.752	6,894,785
2024-02-08	14.780	17.200	14.510	16.530	15.761	11,704,706
2024-02-07	13.990	15.530	13.420	15.220	14.512	13,062,631
2024-02-06	11.020	14.040	11.020	14.040	13.387	12,741,488
2024-02-05	12.990	13.070	11.330	11.700	11.156	7,650,872
2024-02-02	13.080	13.500	12.500	13.130	12.519	7,886,560
2024-02-01	13.100	13.300	12.630	13.020	12.414	5,695,160
2024-01-31	13.940	13.960	13.000	13.080	12.472	5,837,101
2024-01-30	14.630	14.760	13.980	13.990	13.339	4,269,100
2024-01-29	15.700	15.750	14.700	14.730	14.045	3,974,300
2024-01-26	15.950	16.050	15.510	15.690	14.960	5,432,400

← NewerPage 11 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.