Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.390	16.100	15.360	15.680	14.951	7,080,250
2023-10-31	15.570	15.790	15.340	15.480	14.760	3,741,700
2023-10-30	15.470	15.670	15.280	15.470	14.750	5,377,900
2023-10-27	15.700	15.800	15.150	15.590	14.865	3,707,376
2023-10-26	15.520	15.790	15.280	15.760	15.027	3,236,036
2023-10-25	15.940	16.000	15.440	15.600	14.874	4,038,913
2023-10-24	15.500	16.220	15.290	15.940	15.198	4,156,993
2023-10-23	15.750	15.910	15.320	15.430	14.712	4,186,410
2023-10-20	16.080	16.210	15.680	15.730	14.998	3,553,220
2023-10-19	15.900	16.420	15.830	16.080	15.332	5,277,585
2023-10-18	16.230	16.280	15.880	15.990	15.246	4,285,017
2023-10-17	16.150	16.240	15.920	16.110	15.361	2,622,600
2023-10-16	16.400	16.450	15.970	16.090	15.342	2,911,800
2023-10-13	16.330	16.510	16.170	16.310	15.551	2,917,700
2023-10-12	16.300	16.450	16.100	16.330	15.570	4,088,200
2023-10-11	16.470	16.600	16.080	16.300	15.542	3,734,900
2023-10-10	16.710	16.720	16.250	16.330	15.570	5,224,300
2023-10-09	16.660	16.750	16.220	16.540	15.771	8,205,164
2023-09-28	15.290	15.830	15.190	15.790	15.055	2,899,300
2023-09-27	15.180	15.400	14.900	15.200	14.493	2,418,609
2023-09-26	15.120	15.240	14.920	15.080	14.379	2,298,948
2023-09-25	15.650	15.690	15.020	15.160	14.455	2,619,601
2023-09-22	14.870	15.540	14.870	15.540	14.817	2,859,094
2023-09-21	14.910	15.150	14.870	14.920	14.226	2,217,300
2023-09-20	14.960	15.220	14.890	14.910	14.216	1,796,500
2023-09-19	15.470	15.690	15.010	15.050	14.350	2,247,763
2023-09-18	15.480	15.660	15.270	15.510	14.788	2,144,100
2023-09-15	15.600	15.830	15.450	15.600	14.874	1,786,706
2023-09-14	15.870	15.970	15.500	15.600	14.874	1,760,603
2023-09-13	16.210	16.260	15.690	15.830	15.094	4,136,305
2023-09-12	16.250	16.320	16.110	16.140	15.389	1,905,646
2023-09-11	16.200	16.350	16.100	16.200	15.446	3,368,000
2023-09-08	16.240	16.430	16.090	16.190	15.437	4,234,111
2023-09-07	16.200	16.460	16.090	16.250	15.494	5,088,605
2023-09-06	16.000	16.270	15.910	16.230	15.475	3,792,512
2023-09-05	15.850	16.280	15.750	16.180	15.427	5,613,947
2023-09-04	15.660	15.860	15.510	15.850	15.113	5,011,131
2023-09-01	15.590	15.800	15.410	15.650	14.922	3,989,500
2023-08-31	15.490	15.780	15.310	15.600	14.874	4,121,591
2023-08-30	15.280	15.670	15.260	15.500	14.779	4,019,036
2023-08-29	14.760	15.320	14.680	15.250	14.541	4,322,801
2023-08-28	15.220	15.290	14.600	14.620	13.940	4,157,548
2023-08-25	14.860	14.860	14.300	14.480	13.806	3,544,863
2023-08-24	14.970	14.980	14.670	14.710	14.026	2,929,100
2023-08-23	15.100	15.200	14.760	14.900	14.207	2,225,400
2023-08-22	15.050	15.220	14.700	15.180	14.474	2,560,848
2023-08-21	14.870	15.260	14.870	14.970	14.274	3,011,900
2023-08-18	15.290	15.350	14.860	14.860	14.169	2,974,003
2023-08-17	15.000	15.350	14.850	15.220	14.512	2,270,902
2023-08-16	15.180	15.260	14.950	15.050	14.350	2,755,900
2023-08-15	15.500	15.500	15.070	15.180	14.474	1,853,005
2023-08-14	15.000	15.490	14.980	15.440	14.722	3,595,916
2023-08-11	15.590	15.590	15.100	15.100	14.398	2,573,252
2023-08-10	15.510	15.610	15.430	15.560	14.836	1,934,700
2023-08-09	15.830	15.900	15.500	15.570	14.846	2,403,131
2023-08-08	16.060	16.120	15.800	15.910	15.170	3,049,848
2023-08-07	15.930	16.130	15.800	16.050	15.303	3,517,900
2023-08-04	15.800	16.070	15.770	15.970	15.227	4,480,900
2023-08-03	15.700	15.960	15.560	15.800	15.065	4,364,464
2023-08-02	15.480	15.770	15.450	15.700	14.970	4,637,299

← NewerPage 13 of 21 · 1,219 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.