Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.430	11.510	11.330	11.480	10.772	5,921,060
2023-02-03	11.270	11.590	11.230	11.490	10.781	11,821,089
2023-02-02	11.370	11.420	11.200	11.280	10.584	6,565,706
2023-02-01	11.200	11.460	11.140	11.360	10.659	9,470,217
2023-01-31	11.040	11.220	11.010	11.200	10.509	7,319,300
2023-01-30	11.300	11.310	11.040	11.120	10.434	10,432,827
2023-01-20	11.050	11.180	11.000	11.150	10.462	8,011,443
2023-01-19	11.140	11.220	11.020	11.060	10.378	6,893,100
2023-01-18	11.000	11.130	10.900	11.090	10.406	9,307,186
2023-01-17	10.810	11.360	10.720	11.030	10.349	14,957,417
2023-01-16	10.720	10.890	10.610	10.840	10.171	9,482,053
2023-01-13	10.870	10.990	10.660	10.710	10.049	10,778,790
2023-01-12	10.810	10.980	10.800	10.900	10.227	10,628,902
2023-01-11	11.120	11.200	10.820	10.900	10.227	15,779,263
2023-01-10	11.380	11.380	10.850	10.950	10.274	19,863,438
2023-01-09	10.810	11.660	10.710	11.330	10.631	35,068,961
2023-01-06	11.280	11.280	10.530	10.990	10.312	33,423,859
2023-01-05	9.260	9.400	9.160	9.400	8.820	3,702,796
2023-01-04	9.100	9.320	9.100	9.260	8.689	3,932,100
2023-01-03	8.730	9.130	8.700	9.100	8.538	4,032,232
2022-12-30	8.780	8.860	8.670	8.730	8.191	2,044,831
2022-12-29	8.730	8.870	8.660	8.690	8.154	2,335,000
2022-12-28	8.950	8.970	8.730	8.810	8.266	2,735,340
2022-12-27	9.040	9.080	8.860	8.960	8.407	2,180,940
2022-12-26	8.810	9.090	8.790	8.980	8.426	2,415,850
2022-12-23	8.910	8.990	8.730	8.780	8.238	2,273,998
2022-12-22	9.080	9.140	8.820	8.870	8.323	2,576,592
2022-12-21	9.080	9.110	8.940	9.040	8.482	2,438,038
2022-12-20	8.990	9.110	8.810	9.060	8.501	2,576,500
2022-12-19	9.350	9.390	8.920	8.980	8.426	3,788,375
2022-12-16	9.700	9.780	9.330	9.350	8.773	4,557,840
2022-12-15	9.550	9.860	9.500	9.750	9.148	4,094,394
2022-12-14	9.780	9.840	9.560	9.600	9.008	3,706,600
2022-12-13	9.810	9.880	9.550	9.580	8.989	3,303,106
2022-12-12	9.750	9.890	9.580	9.860	9.252	3,308,400
2022-12-09	9.760	9.780	9.630	9.710	9.111	2,364,844
2022-12-08	9.860	9.920	9.720	9.730	9.130	2,039,344
2022-12-07	9.940	9.940	9.780	9.870	9.261	2,575,645
2022-12-06	9.990	10.040	9.860	9.920	9.308	3,611,613
2022-12-05	10.160	10.240	9.920	9.990	9.374	6,644,300
2022-12-02	9.670	10.150	9.570	10.140	9.514	7,102,415
2022-12-01	9.480	9.690	9.450	9.680	9.083	5,194,100
2022-11-30	9.590	9.600	9.350	9.420	8.839	3,556,181
2022-11-29	9.340	9.580	9.320	9.560	8.970	2,969,900
2022-11-28	9.450	9.460	9.210	9.340	8.764	3,898,325
2022-11-25	9.770	9.780	9.470	9.480	8.895	3,919,975
2022-11-24	9.790	9.920	9.740	9.770	9.167	3,500,500
2022-11-23	9.980	9.990	9.530	9.790	9.186	5,350,631
2022-11-22	10.130	10.340	9.950	10.000	9.383	5,979,579
2022-11-21	10.360	10.580	10.030	10.200	9.571	8,396,973
2022-11-18	10.180	10.380	10.100	10.250	9.617	7,199,130
2022-11-17	10.090	10.200	9.830	10.200	9.571	5,575,775
2022-11-16	10.000	10.230	9.930	10.110	9.486	6,827,500
2022-11-15	9.570	9.990	9.520	9.970	9.355	6,551,318
2022-11-14	9.710	9.840	9.530	9.570	8.979	4,550,300
2022-11-11	9.860	9.980	9.650	9.690	9.092	5,115,700
2022-11-10	9.670	9.820	9.630	9.680	9.083	2,857,630
2022-11-09	9.890	9.890	9.740	9.740	9.139	2,862,412
2022-11-08	10.000	10.090	9.740	9.890	9.280	5,249,900
2022-11-07	9.940	10.120	9.820	10.040	9.420	5,599,554

← NewerPage 16 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.