Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.370	16.020	15.030	15.940	15.198	5,454,200
2024-01-24	15.510	15.790	14.800	15.370	14.655	4,604,594
2024-01-23	15.390	15.610	15.010	15.490	14.769	5,213,800
2024-01-22	16.480	16.670	15.300	15.460	14.741	5,647,201
2024-01-19	17.000	17.110	16.500	16.630	15.856	3,726,198
2024-01-18	17.000	17.170	16.480	17.110	16.314	5,361,000
2024-01-17	17.140	17.330	17.000	17.090	16.295	4,548,504
2024-01-16	17.280	17.330	16.910	17.200	16.400	4,515,793
2024-01-15	17.040	17.550	16.980	17.090	16.295	5,830,585
2024-01-12	17.400	17.410	16.940	17.170	16.371	5,063,998
2024-01-11	16.550	17.500	16.530	17.270	16.467	7,800,597
2024-01-10	16.860	17.000	16.480	16.540	15.771	7,087,552
2024-01-09	17.600	17.800	16.730	16.970	16.181	12,140,226
2024-01-08	16.760	17.660	16.620	16.760	15.980	7,774,200
2024-01-05	16.880	17.000	16.540	16.760	15.980	5,870,901
2024-01-04	17.050	17.270	16.730	16.980	16.190	7,309,174
2024-01-03	17.310	17.500	16.680	17.050	16.257	9,291,871
2024-01-02	17.270	17.730	16.810	17.370	16.562	14,135,196
2023-12-29	16.230	17.800	16.030	17.340	16.533	16,801,447
2023-12-28	15.680	16.350	15.450	16.180	15.427	14,865,768
2023-12-27	14.400	15.980	14.260	15.640	14.912	10,239,000
2023-12-26	14.660	14.840	14.250	14.380	13.711	2,698,019
2023-12-25	14.600	15.000	14.580	14.690	14.007	2,559,800
2023-12-22	14.970	15.080	14.610	14.660	13.978	2,875,374
2023-12-21	15.000	15.050	14.570	14.970	14.274	3,409,761
2023-12-20	15.060	15.450	14.960	15.010	14.312	3,764,650
2023-12-19	14.680	15.070	14.440	15.000	14.302	4,503,300
2023-12-18	15.000	15.000	14.450	14.550	13.873	4,018,907
2023-12-15	14.940	15.180	14.840	15.030	14.331	3,253,931
2023-12-14	14.910	15.100	14.880	14.950	14.255	3,170,643
2023-12-13	15.000	15.090	14.880	14.900	14.207	2,046,500
2023-12-12	15.000	15.100	14.850	15.040	14.340	2,225,000
2023-12-11	15.060	15.060	14.680	14.980	14.283	4,372,101
2023-12-08	15.100	15.310	15.060	15.070	14.369	2,866,000
2023-12-07	15.110	15.240	14.990	15.080	14.379	2,756,304
2023-12-06	15.060	15.140	14.810	15.100	14.398	3,143,900
2023-12-05	15.280	15.320	14.970	15.020	14.321	3,624,107
2023-12-04	15.540	15.600	15.290	15.320	14.607	3,622,693
2023-12-01	15.430	15.630	15.100	15.470	14.750	3,550,720
2023-11-30	15.660	15.690	15.190	15.410	14.693	4,314,807
2023-11-29	15.700	16.020	15.580	15.660	14.932	3,386,000
2023-11-28	15.450	16.000	15.320	15.720	14.989	5,461,007
2023-11-27	15.220	15.590	15.200	15.420	14.703	4,242,155
2023-11-24	15.510	15.550	15.090	15.200	14.493	3,870,100
2023-11-23	15.210	15.580	15.140	15.520	14.798	3,660,400
2023-11-22	15.600	15.680	15.280	15.280	14.569	4,408,000
2023-11-21	15.950	15.970	15.580	15.670	14.941	4,485,680
2023-11-20	16.030	16.040	15.750	15.920	15.179	3,623,540
2023-11-17	15.550	16.040	15.550	15.990	15.246	5,917,297
2023-11-16	15.880	15.920	15.600	15.660	14.932	4,848,947
2023-11-15	16.000	16.120	15.700	15.850	15.113	6,696,001
2023-11-14	15.400	16.360	15.300	15.940	15.198	10,638,904
2023-11-13	15.450	15.540	15.100	15.380	14.665	4,867,798
2023-11-10	15.440	15.750	15.330	15.420	14.703	4,096,847
2023-11-09	15.710	15.830	15.420	15.490	14.769	4,131,135
2023-11-08	15.850	15.930	15.580	15.720	14.989	3,889,490
2023-11-07	15.770	15.950	15.530	15.780	15.046	6,433,000
2023-11-06	15.670	15.950	15.480	15.750	15.017	5,480,300
2023-11-03	15.060	15.680	15.060	15.520	14.798	5,419,040
2023-11-02	15.630	16.000	15.060	15.090	14.388	5,117,441

← NewerPage 12 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.