Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.080	21.390	19.160	19.700	18.484	14,952,537
2023-05-04	20.500	20.900	19.810	20.580	19.310	14,730,452
2023-04-28	19.920	21.380	19.560	21.000	19.704	20,316,194
2023-04-27	18.300	20.660	17.950	20.390	19.132	23,185,114
2023-04-26	19.400	19.400	17.900	18.900	17.734	16,192,946
2023-04-25	17.900	19.870	17.730	19.490	18.287	25,682,617
2023-04-24	17.210	18.120	16.900	18.010	16.899	14,765,926
2023-04-21	17.200	17.800	16.880	17.310	16.242	11,843,706
2023-04-20	17.090	17.650	16.940	17.440	16.364	11,491,400
2023-04-19	17.150	17.560	16.980	17.060	16.007	13,074,448
2023-04-18	18.520	18.520	16.400	17.000	15.951	20,506,195
2023-04-17	17.240	18.900	17.160	18.550	17.405	26,360,902
2023-04-14	17.050	17.300	16.680	17.150	16.092	8,633,600
2023-04-13	17.480	17.570	16.900	16.990	15.942	11,522,578
2023-04-12	18.000	18.380	17.330	17.620	16.533	15,215,200
2023-04-11	17.680	18.460	17.400	17.740	16.645	19,607,602
2023-04-10	18.560	18.750	17.380	17.510	16.429	20,573,352
2023-04-07	18.390	20.190	18.050	18.520	17.377	32,691,750
2023-04-06	15.610	18.850	15.550	18.380	17.246	29,098,181
2023-04-04	14.000	16.270	13.910	15.820	14.844	24,780,316
2023-04-03	14.320	14.440	13.790	13.860	13.005	12,403,681
2023-03-31	13.410	14.320	13.410	14.230	13.352	11,934,400
2023-03-30	13.500	13.580	13.310	13.440	12.611	3,514,200
2023-03-29	13.470	13.560	13.210	13.390	12.564	4,637,001
2023-03-28	13.670	13.770	13.410	13.500	12.667	4,347,970
2023-03-27	13.640	13.730	13.350	13.540	12.704	4,199,303
2023-03-24	14.080	14.080	13.540	13.640	12.798	6,661,500
2023-03-23	13.560	14.070	13.450	13.990	13.127	6,737,906
2023-03-22	13.590	13.600	13.320	13.590	12.751	4,050,273
2023-03-21	13.250	13.550	13.110	13.460	12.629	5,743,700
2023-03-20	13.510	13.530	13.080	13.120	12.310	6,629,000
2023-03-17	13.380	13.670	13.120	13.570	12.733	7,229,500
2023-03-16	13.340	13.530	13.200	13.220	12.404	4,865,000
2023-03-15	13.470	13.660	13.270	13.390	12.564	4,489,603
2023-03-14	13.750	13.750	13.000	13.400	12.573	9,474,034
2023-03-13	13.230	14.140	12.940	13.770	12.920	12,457,980
2023-03-10	13.180	13.360	13.060	13.130	12.320	4,299,668
2023-03-09	13.220	13.310	12.980	13.240	12.423	5,845,700
2023-03-08	12.680	13.350	12.680	13.290	12.470	12,759,599
2023-03-07	13.060	13.340	12.700	12.730	11.944	7,362,768
2023-03-06	12.810	13.100	12.700	12.930	12.132	5,890,240
2023-03-03	12.920	13.050	12.610	12.870	12.076	7,514,931
2023-03-02	13.040	13.250	12.780	12.900	12.104	8,543,890
2023-03-01	13.290	13.570	13.110	13.170	12.357	12,016,130
2023-02-28	13.290	13.430	13.040	13.210	12.395	9,257,657
2023-02-27	12.720	13.440	12.650	13.360	12.536	14,562,870
2023-02-24	12.760	12.990	12.700	12.770	11.982	4,669,870
2023-02-23	13.040	13.100	12.700	12.740	11.954	5,823,348
2023-02-22	12.990	13.350	12.670	13.050	12.245	10,004,721
2023-02-21	12.910	13.380	12.790	12.980	12.179	12,588,065
2023-02-20	12.050	13.240	11.900	12.900	12.104	16,267,849
2023-02-17	12.410	12.450	12.000	12.030	11.288	8,473,817
2023-02-16	13.040	13.130	12.150	12.290	11.532	15,161,734
2023-02-15	12.830	13.440	12.700	13.090	12.282	15,452,565
2023-02-14	12.150	13.080	12.120	12.870	12.076	17,408,547
2023-02-13	11.680	12.250	11.590	12.070	11.325	13,615,945
2023-02-10	11.700	11.840	11.620	11.690	10.969	6,893,606
2023-02-09	11.390	11.780	11.310	11.730	11.006	8,712,300
2023-02-08	11.540	11.600	11.380	11.400	10.697	6,030,410
2023-02-07	11.540	11.600	11.350	11.570	10.856	6,859,953

← NewerPage 15 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.