Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.900	15.900	15.250	15.480	14.760	7,565,100
2023-07-31	15.830	15.960	15.680	15.840	15.103	3,978,331
2023-07-28	16.000	16.150	15.780	15.840	15.103	3,532,792
2023-07-27	16.190	16.280	15.920	15.990	15.246	3,268,160
2023-07-26	16.460	16.460	16.130	16.190	15.437	3,416,000
2023-07-25	16.230	16.520	16.080	16.460	15.694	4,393,600
2023-07-24	15.930	16.240	15.710	16.120	15.370	4,850,404
2023-07-21	16.260	16.270	15.630	15.780	15.046	7,676,641
2023-07-20	16.440	16.550	16.190	16.290	15.532	3,695,794
2023-07-19	16.220	16.550	16.220	16.430	15.666	4,385,189
2023-07-18	16.500	16.770	16.260	16.290	15.532	5,644,689
2023-07-17	16.990	17.070	16.300	16.430	15.666	9,297,664
2023-07-14	16.450	17.070	16.410	16.990	16.200	6,988,209
2023-07-13	16.100	16.710	16.020	16.450	15.685	6,941,864
2023-07-12	16.290	16.480	16.120	16.130	15.380	6,628,600
2023-07-11	16.230	16.440	16.110	16.240	15.485	6,237,086
2023-07-10	16.680	16.740	16.120	16.220	15.465	10,397,200
2023-07-07	17.450	17.470	16.670	16.680	15.904	16,508,079
2023-07-06	19.700	19.700	16.780	18.110	17.268	26,843,759
2023-07-05	20.890	21.150	20.610	20.950	19.975	3,731,453
2023-07-04	20.490	21.130	20.470	20.960	19.985	5,157,156
2023-07-03	20.390	20.760	20.270	20.380	19.432	4,819,034
2023-06-30	19.650	20.510	19.560	20.370	19.422	5,116,102
2023-06-29	19.490	19.770	19.320	19.730	18.812	3,095,001
2023-06-28	19.180	19.560	18.840	19.510	18.602	3,731,022
2023-06-27	18.860	19.300	18.860	19.240	18.345	3,601,500
2023-06-26	19.990	20.090	18.800	18.880	18.002	6,135,100
2023-06-21	20.700	20.700	19.700	19.970	19.041	7,637,393
2023-06-20	20.160	20.930	20.010	20.880	19.909	8,118,086
2023-06-19	20.380	20.380	19.500	20.100	19.165	7,054,300
2023-06-16	19.230	19.970	19.060	19.820	18.898	6,616,201
2023-06-15	19.070	19.600	19.000	19.120	18.231	5,731,713
2023-06-14	19.340	19.530	18.880	19.090	18.202	6,312,830
2023-06-13	19.500	19.580	19.220	19.370	18.469	4,479,500
2023-06-12	19.550	19.860	19.180	19.490	18.583	5,565,248
2023-06-09	18.880	19.680	18.810	19.540	18.631	7,604,615
2023-06-08	20.570	21.820	19.100	19.180	18.288	13,965,354
2023-06-07	19.510	20.620	19.480	20.310	19.365	8,751,072
2023-06-06	19.780	19.940	19.560	19.630	18.717	4,882,305
2023-06-05	20.060	20.390	19.560	19.820	18.898	6,717,209
2023-06-02	20.060	20.470	19.800	20.050	19.117	5,370,164
2023-06-01	20.090	20.790	20.070	20.140	19.203	7,210,086
2023-05-31	20.460	20.600	19.700	20.160	19.222	6,952,517
2023-05-30	20.570	20.570	19.720	20.310	19.365	8,098,196
2023-05-29	19.210	20.680	19.040	20.680	19.718	11,312,862
2023-05-26	18.630	19.350	18.630	19.130	18.240	6,967,014
2023-05-25	19.010	19.450	18.080	18.820	17.945	12,024,526
2023-05-24	19.320	19.660	19.100	19.200	18.307	9,379,450
2023-05-23	20.760	20.990	19.280	19.500	18.593	14,676,105
2023-05-22	21.250	21.980	20.050	20.760	19.794	16,922,766
2023-05-19	19.440	22.320	19.410	21.390	20.395	18,787,354
2023-05-18	18.310	19.690	18.310	19.440	18.536	10,511,216
2023-05-17	18.060	18.730	18.050	18.160	17.315	5,331,626
2023-05-16	18.700	19.450	17.910	18.830	17.668	10,414,304
2023-05-15	18.180	19.130	17.760	18.830	17.668	8,000,874
2023-05-12	18.000	18.970	18.000	18.180	17.058	6,658,850
2023-05-11	18.090	18.460	17.940	18.100	16.983	5,655,301
2023-05-10	17.320	18.950	17.320	17.930	16.824	10,533,419
2023-05-09	19.460	19.480	17.500	17.530	16.448	13,990,649
2023-05-08	19.620	20.200	19.000	19.840	18.616	11,107,927

← NewerPage 14 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.