Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.780	9.130	8.750	8.830	7.299	4,821,278
2022-05-10	8.460	8.800	8.370	8.770	7.249	3,777,500
2022-05-09	8.280	8.610	8.280	8.510	7.034	3,105,500
2022-05-06	8.260	8.430	8.110	8.400	6.943	3,624,500
2022-05-05	8.280	8.500	8.020	8.440	6.976	4,949,180
2022-04-29	7.650	8.290	7.650	8.280	6.844	6,644,306
2022-04-28	7.800	7.890	7.560	7.630	6.307	4,086,900
2022-04-27	7.580	7.850	7.200	7.820	6.464	5,588,601
2022-04-26	7.940	8.110	7.450	7.490	6.191	5,822,362
2022-04-25	8.590	8.590	7.760	7.810	6.456	7,222,446
2022-04-22	8.740	9.120	8.690	8.710	7.200	3,585,878
2022-04-21	9.280	9.390	8.870	8.920	7.373	3,763,000
2022-04-20	9.560	9.720	9.270	9.360	7.737	3,155,801
2022-04-19	9.380	9.720	9.280	9.560	7.902	3,867,100
2022-04-18	9.150	9.370	8.970	9.360	7.737	3,269,201
2022-04-15	9.300	9.420	9.090	9.210	7.613	5,349,309
2022-04-14	9.330	9.660	9.330	9.410	7.778	6,664,319
2022-04-13	9.880	9.950	9.300	9.330	7.712	6,386,500
2022-04-12	9.760	9.930	9.420	9.850	8.142	7,044,801
2022-04-11	9.960	10.000	9.670	9.760	8.068	9,247,905
2022-04-08	10.520	10.620	9.900	10.000	8.266	12,511,296
2022-04-07	11.050	11.900	10.130	10.650	8.803	15,906,874
2022-04-06	10.100	10.610	10.090	10.530	8.704	4,541,203
2022-04-01	10.300	10.610	10.190	10.230	8.456	5,761,260
2022-03-31	10.170	10.760	10.170	10.530	8.704	6,839,300
2022-03-30	10.400	10.400	10.130	10.320	8.530	3,285,860
2022-03-29	10.580	10.580	10.150	10.240	8.464	2,704,200
2022-03-28	10.500	10.590	10.290	10.430	8.621	2,215,200
2022-03-25	10.700	10.800	10.500	10.550	8.721	2,966,769
2022-03-24	10.760	10.890	10.560	10.610	8.770	3,560,534
2022-03-23	10.650	10.950	10.560	10.850	8.969	5,065,781
2022-03-22	10.720	10.870	10.540	10.670	8.820	3,007,660
2022-03-21	10.650	10.740	10.460	10.740	8.878	3,497,439
2022-03-18	10.500	10.720	10.430	10.660	8.811	3,322,833
2022-03-17	10.440	10.850	10.420	10.530	8.704	6,187,218
2022-03-16	10.150	10.500	9.800	10.440	8.630	5,999,517
2022-03-15	10.650	10.740	10.020	10.090	8.340	7,168,704
2022-03-14	10.800	10.920	10.530	10.560	8.729	5,379,900
2022-03-11	10.450	10.930	10.280	10.830	8.952	6,192,400
2022-03-10	11.450	11.480	10.540	10.570	8.737	8,122,302
2022-03-09	11.260	11.260	10.480	11.060	9.142	6,385,305
2022-03-08	11.340	11.440	11.080	11.120	9.192	4,742,706
2022-03-07	11.590	11.760	11.230	11.310	9.349	4,673,715
2022-03-04	11.880	12.150	11.630	11.670	9.646	6,413,671
2022-03-03	12.270	12.320	11.850	11.980	9.903	5,496,800
2022-03-02	12.150	12.350	11.930	12.110	10.010	8,753,833
2022-03-01	11.700	12.430	11.570	12.280	10.151	14,550,467
2022-02-28	11.250	11.650	11.050	11.520	9.522	7,775,057
2022-02-25	11.370	11.500	11.180	11.270	9.316	4,415,870
2022-02-24	11.560	11.850	10.950	11.180	9.241	9,442,300
2022-02-23	11.240	11.700	11.160	11.660	9.638	9,248,601
2022-02-22	11.460	11.700	11.070	11.200	9.258	7,535,300
2022-02-21	11.360	11.700	11.270	11.470	9.481	6,346,100
2022-02-18	11.550	11.670	11.320	11.340	9.374	6,938,900
2022-02-17	11.340	11.760	11.180	11.700	9.671	9,394,300
2022-02-16	11.690	11.690	11.200	11.360	9.390	5,221,100
2022-02-15	11.680	11.820	11.330	11.570	9.564	6,432,500
2022-02-14	11.420	12.020	11.330	11.630	9.613	9,244,600
2022-02-11	11.890	12.100	11.260	11.480	9.489	18,237,300
2022-02-10	12.920	12.950	12.020	12.200	10.084	11,750,335

← NewerPage 19 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.