Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.810	12.010	11.700	11.750	11.750	4,215,875
2026-07-21	11.590	12.000	11.210	11.880	11.880	6,633,200
2026-07-20	12.100	12.200	11.310	11.600	11.600	6,207,273
2026-07-17	12.100	12.510	11.920	11.950	11.950	6,937,411
2026-07-16	12.050	12.310	12.020	12.150	12.150	3,805,102
2026-07-15	12.090	12.300	12.010	12.150	12.150	4,118,947
2026-07-14	12.000	12.180	11.800	12.130	12.130	5,754,100
2026-07-13	12.590	12.810	11.820	11.840	11.840	7,758,708
2026-07-10	12.950	13.600	12.720	12.730	12.730	9,798,457
2026-07-09	12.450	12.560	12.050	12.560	12.560	4,127,500
2026-07-08	12.660	12.760	12.340	12.460	12.460	3,839,123
2026-07-07	12.870	12.960	12.600	12.630	12.630	4,992,606
2026-07-06	12.910	13.130	12.800	12.970	12.970	4,998,861
2026-07-03	12.700	13.050	12.680	12.920	12.920	6,214,400
2026-07-02	12.880	13.190	12.710	12.760	12.760	6,382,101
2026-07-01	12.830	13.220	12.620	12.990	12.990	6,479,200
2026-06-30	12.260	12.860	12.180	12.820	12.820	7,758,901
2026-06-29	12.350	12.670	12.060	12.270	12.270	6,959,475
2026-06-26	12.780	13.110	12.560	12.620	12.620	5,621,510
2026-06-25	13.020	13.120	12.580	12.750	12.750	5,263,932
2026-06-24	13.120	13.280	12.770	13.000	13.000	4,751,421
2026-06-23	13.080	13.500	13.080	13.200	13.200	5,379,258
2026-06-22	13.380	13.470	12.770	13.190	13.190	5,876,060
2026-06-18	13.480	13.500	13.200	13.320	13.320	4,370,905
2026-06-17	13.450	13.690	13.350	13.560	13.560	4,881,993
2026-06-16	13.570	13.650	13.190	13.490	13.490	5,265,003
2026-06-15	13.360	13.610	13.250	13.580	13.580	6,206,014
2026-06-12	13.190	13.430	13.020	13.210	13.210	5,311,493
2026-06-11	13.150	13.180	12.720	12.950	12.950	4,486,324
2026-06-10	13.360	13.400	12.960	13.220	13.220	4,938,612
2026-06-09	13.400	13.540	13.150	13.480	13.480	5,032,092
2026-06-08	13.420	13.770	13.160	13.260	13.260	6,301,447
2026-06-05	13.600	14.180	13.360	13.850	13.850	6,637,373
2026-06-04	13.610	13.820	13.560	13.720	13.720	4,971,000
2026-06-03	13.890	14.180	13.680	13.850	13.850	5,350,600
2026-06-02	14.170	14.170	13.630	13.880	13.880	5,827,200
2026-06-01	14.130	14.350	14.000	14.130	14.130	6,301,700
2026-05-29	14.690	14.770	13.980	14.110	14.110	8,234,500
2026-05-28	14.700	14.890	14.470	14.770	14.770	8,319,701
2026-05-27	15.100	15.410	14.700	14.700	14.700	7,133,700
2026-05-26	15.010	15.170	14.850	15.030	15.030	5,615,008
2026-05-25	15.160	15.210	14.820	15.050	15.050	5,832,524
2026-05-22	15.130	15.350	14.800	15.150	15.150	8,676,643
2026-05-21	15.800	16.980	15.130	15.180	15.180	13,219,350
2026-05-20	15.970	15.970	15.340	15.450	15.450	7,613,145
2026-05-19	15.160	15.990	15.130	15.970	15.970	10,594,740
2026-05-18	15.290	15.420	15.080	15.260	15.260	5,877,057
2026-05-15	15.560	15.630	15.230	15.320	15.320	7,715,957
2026-05-14	16.100	16.140	15.530	15.570	15.570	8,149,400
2026-05-13	15.920	16.140	15.810	16.020	16.020	7,265,465
2026-05-12	16.370	16.420	15.860	15.910	15.910	10,377,750
2026-05-11	16.720	17.120	16.300	16.400	16.400	12,691,700
2026-05-08	16.450	16.670	16.270	16.600	16.600	11,248,400
2026-05-07	16.350	16.800	16.340	16.600	16.600	13,939,200
2026-05-06	16.490	16.570	16.200	16.340	16.340	13,162,660
2026-04-30	16.770	16.900	16.370	16.370	16.370	10,789,600
2026-04-29	16.990	17.190	16.760	16.850	16.850	12,945,100
2026-04-28	17.450	18.330	17.110	17.290	17.290	16,861,529
2026-04-27	19.260	19.510	18.930	19.430	19.430	7,855,222
2026-04-24	19.400	19.710	19.130	19.280	19.280	7,628,987

← NewerPage 2 of 3 · 121 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.