Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.200	12.780	12.170	12.630	10.440	13,391,578
2022-08-03	12.780	13.180	12.050	12.110	10.010	17,722,066
2022-08-02	12.890	13.470	12.590	12.640	10.448	24,857,838
2022-08-01	13.010	13.500	12.240	12.610	10.423	20,698,451
2022-07-29	12.340	12.750	12.210	12.660	10.465	8,104,569
2022-07-28	12.220	12.390	12.040	12.310	10.175	6,344,029
2022-07-27	11.980	12.390	11.850	12.100	10.002	7,995,890
2022-07-26	11.390	12.180	11.160	12.080	9.985	10,300,237
2022-07-25	11.650	11.760	11.340	11.380	9.407	5,659,107
2022-07-22	11.550	11.840	11.420	11.670	9.646	8,284,673
2022-07-21	11.360	11.760	11.320	11.510	9.514	7,735,915
2022-07-20	11.250	11.540	11.230	11.370	9.398	5,612,881
2022-07-19	11.050	11.420	11.040	11.360	9.390	7,608,721
2022-07-18	10.700	11.150	10.570	11.060	9.142	7,286,734
2022-07-15	10.810	10.900	10.560	10.620	8.778	5,387,904
2022-07-14	10.740	11.120	10.650	10.840	8.960	6,467,903
2022-07-13	10.650	10.840	10.580	10.720	8.861	5,382,707
2022-07-12	11.080	11.110	10.550	10.570	8.737	7,434,490
2022-07-11	11.360	11.360	10.770	11.070	9.150	10,523,134
2022-07-08	10.930	11.320	10.750	11.260	9.307	10,981,663
2022-07-07	11.110	11.190	10.740	10.790	8.919	13,910,566
2022-07-06	11.400	11.700	10.680	11.130	9.200	24,977,784
2022-07-05	10.350	10.700	10.030	10.160	8.398	5,140,261
2022-07-04	10.480	10.610	10.200	10.330	8.539	7,336,828
2022-07-01	10.490	11.770	10.490	10.690	8.836	9,707,136
2022-06-30	10.500	10.520	10.190	10.390	8.588	5,169,100
2022-06-29	10.750	10.930	10.360	10.360	8.563	7,310,907
2022-06-28	10.290	10.810	10.150	10.770	8.902	4,911,980
2022-06-27	10.280	10.340	10.130	10.320	8.530	3,778,349
2022-06-24	10.040	10.360	10.000	10.230	8.456	4,204,500
2022-06-23	9.690	10.090	9.670	10.030	8.291	4,540,889
2022-06-22	9.820	9.930	9.630	9.670	7.993	3,089,300
2022-06-21	9.700	9.850	9.600	9.760	8.068	3,231,971
2022-06-20	9.820	9.850	9.620	9.790	8.092	3,388,639
2022-06-17	9.870	9.880	9.520	9.700	8.018	2,834,638
2022-06-16	9.600	9.900	9.460	9.810	8.109	4,306,038
2022-06-15	9.500	9.760	9.470	9.570	7.910	4,506,538
2022-06-14	9.590	9.590	9.140	9.470	7.828	3,746,700
2022-06-13	9.540	9.680	9.470	9.590	7.927	3,486,020
2022-06-10	9.400	9.700	9.400	9.590	7.927	2,934,207
2022-06-09	9.710	9.750	9.380	9.440	7.803	3,226,078
2022-06-08	9.910	9.910	9.520	9.690	8.010	3,478,045
2022-06-07	10.010	10.020	9.760	9.930	8.208	3,780,963
2022-06-06	9.640	10.020	9.640	9.980	8.249	4,688,801
2022-06-02	9.400	9.680	9.320	9.640	7.968	4,552,600
2022-06-01	9.180	9.440	9.150	9.400	7.770	3,933,201
2022-05-31	9.000	9.240	8.770	9.220	7.621	4,063,900
2022-05-30	9.010	9.030	8.840	8.970	7.415	3,323,513
2022-05-27	9.200	9.260	8.900	8.970	7.415	3,675,006
2022-05-26	9.170	9.260	8.930	9.060	7.489	5,639,117
2022-05-25	9.080	9.340	9.070	9.180	7.588	4,093,112
2022-05-24	9.470	9.650	9.040	9.060	7.489	5,151,710
2022-05-23	9.300	9.590	9.280	9.540	7.886	3,179,310
2022-05-20	9.340	9.550	9.270	9.390	7.762	3,372,200
2022-05-19	9.000	9.390	8.970	9.390	7.762	4,083,050
2022-05-18	8.960	9.500	8.910	9.120	7.539	4,607,281
2022-05-17	8.930	9.050	8.790	8.960	7.406	3,023,101
2022-05-16	8.980	9.120	8.830	8.920	7.373	2,849,901
2022-05-13	8.920	9.030	8.820	8.980	7.423	3,280,600
2022-05-12	8.790	8.990	8.740	8.920	7.373	4,119,519

← NewerPage 18 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.