Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.740	9.950	9.740	9.920	9.308	4,469,371
2022-11-03	9.650	9.910	9.600	9.850	9.242	5,350,279
2022-11-02	9.680	9.850	9.640	9.740	9.139	4,986,434
2022-11-01	9.540	9.680	9.020	9.670	9.073	4,404,841
2022-10-31	9.300	9.590	9.260	9.470	8.886	4,129,798
2022-10-28	9.630	9.800	9.250	9.310	8.736	3,995,088
2022-10-27	9.720	9.850	9.570	9.630	9.036	4,316,761
2022-10-26	9.290	9.660	9.290	9.660	9.064	5,360,300
2022-10-25	9.570	9.570	9.230	9.390	8.811	4,940,768
2022-10-24	9.600	9.780	9.400	9.490	8.904	4,886,241
2022-10-21	9.600	9.670	9.410	9.560	8.970	3,794,701
2022-10-20	9.580	9.730	9.320	9.610	9.017	5,030,028
2022-10-19	9.540	9.690	9.460	9.500	8.914	3,305,161
2022-10-18	9.700	9.760	9.460	9.540	8.951	4,189,390
2022-10-17	9.200	9.660	9.200	9.640	9.045	4,797,388
2022-10-14	9.010	9.280	9.010	9.270	8.698	4,375,294
2022-10-13	8.990	9.100	8.770	9.010	8.454	4,903,520
2022-10-12	8.480	8.880	8.420	8.880	8.332	6,159,851
2022-10-11	8.590	8.690	8.360	8.480	7.957	8,248,657
2022-10-10	8.780	8.930	8.560	8.690	8.154	5,359,301
2022-09-30	8.900	9.040	8.750	8.750	8.210	3,396,000
2022-09-29	9.150	9.150	8.860	8.900	8.351	2,981,215
2022-09-28	9.200	9.220	8.960	9.020	8.463	3,835,188
2022-09-27	9.090	9.240	8.930	9.140	8.576	4,182,300
2022-09-26	9.020	9.200	8.800	8.880	8.332	3,808,888
2022-09-23	9.420	9.470	8.900	8.960	8.407	3,859,688
2022-09-22	9.260	9.390	9.110	9.250	8.679	2,902,100
2022-09-21	9.190	9.330	8.990	9.260	8.689	2,568,302
2022-09-20	9.150	9.280	9.110	9.190	8.623	1,947,865
2022-09-19	9.330	9.330	9.070	9.100	8.538	3,468,533
2022-09-16	9.250	9.440	9.240	9.320	8.745	3,331,830
2022-09-15	9.830	10.050	9.210	9.310	8.736	5,715,896
2022-09-14	9.770	9.870	9.670	9.830	9.223	3,107,102
2022-09-13	9.880	10.100	9.880	9.970	9.355	3,474,700
2022-09-09	10.090	10.160	9.830	9.880	9.270	4,042,803
2022-09-08	10.350	10.450	10.020	10.060	9.439	3,870,316
2022-09-07	10.380	10.540	10.330	10.340	9.702	4,334,100
2022-09-06	10.600	10.650	10.200	10.310	9.674	5,742,240
2022-09-05	10.590	10.750	10.320	10.470	9.824	6,509,678
2022-09-02	9.950	10.650	9.820	10.550	9.899	9,110,587
2022-09-01	10.230	10.450	9.840	9.910	9.298	6,411,442
2022-08-31	11.020	11.090	10.220	10.300	9.664	10,157,000
2022-08-30	10.560	11.260	10.510	11.020	10.340	13,374,029
2022-08-29	10.500	10.770	10.010	10.470	9.824	12,570,321
2022-08-26	12.800	13.050	12.600	12.600	10.415	13,212,279
2022-08-25	12.580	12.890	12.410	12.770	10.556	9,405,160
2022-08-24	12.990	13.110	12.530	12.540	10.365	7,786,989
2022-08-23	13.210	13.330	12.880	13.000	10.746	9,162,200
2022-08-22	13.020	13.290	12.860	12.960	10.713	8,303,400
2022-08-19	13.180	13.470	13.070	13.160	10.878	10,648,060
2022-08-18	12.940	13.220	12.710	13.150	10.870	8,227,200
2022-08-17	12.850	13.120	12.590	12.970	10.721	8,776,549
2022-08-16	12.620	12.940	12.470	12.780	10.564	7,857,881
2022-08-15	12.240	12.750	12.020	12.620	10.432	10,385,086
2022-08-12	12.690	12.780	12.220	12.250	10.126	12,179,591
2022-08-11	12.810	13.060	12.570	12.630	10.440	11,034,583
2022-08-10	12.930	13.250	12.780	12.780	10.564	9,448,200
2022-08-09	13.060	13.190	12.850	13.140	10.861	8,299,275
2022-08-08	13.030	13.160	12.780	13.010	10.754	9,895,637
2022-08-05	12.690	13.260	12.440	13.000	10.746	11,976,558

← NewerPage 17 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.