Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.740	13.240	12.340	12.880	10.646	10,240,800
2022-02-08	12.600	12.830	12.330	12.730	10.522	6,955,227
2022-02-07	12.880	13.030	12.310	12.520	10.349	6,238,200
2022-01-28	12.470	12.920	12.300	12.540	10.365	6,686,500
2022-01-27	13.220	13.280	12.180	12.210	10.093	7,699,201
2022-01-26	13.040	13.230	12.420	13.120	10.845	9,476,322
2022-01-25	13.230	13.660	12.780	12.980	10.729	11,597,910
2022-01-24	13.950	14.500	13.320	13.530	11.184	12,447,300
2022-01-21	14.950	14.950	13.600	13.850	11.448	10,336,921
2022-01-20	15.010	15.750	14.300	14.800	12.234	18,339,574
2022-01-19	15.160	15.840	14.770	15.300	12.647	25,265,471
2022-01-18	14.000	16.910	14.000	16.200	13.391	37,452,715
2022-01-17	13.850	14.600	13.760	14.090	11.647	14,992,781
2022-01-14	13.700	14.260	13.440	14.120	11.671	18,653,643
2022-01-13	13.590	14.120	12.710	13.690	11.316	18,816,791
2022-01-12	12.400	13.570	12.310	13.320	11.010	28,716,651
2022-01-11	13.990	14.130	12.210	12.510	10.341	30,235,478
2022-01-10	14.150	15.150	13.630	13.770	11.382	29,947,152
2022-01-07	13.330	15.440	13.330	14.370	11.878	40,424,446
2022-01-06	13.600	14.750	12.920	13.920	11.506	46,729,245
2022-01-05	12.580	12.580	12.580	12.580	10.399	6,990,382
2022-01-04	10.350	10.790	10.260	10.480	8.663	11,389,984
2021-12-31	9.920	10.500	9.810	10.330	8.539	9,731,508
2021-12-30	9.600	9.950	9.500	9.920	8.200	4,501,208
2021-12-29	9.940	9.940	9.560	9.580	7.919	3,516,800
2021-12-28	9.240	9.850	9.210	9.800	8.101	5,433,717
2021-12-27	9.280	9.350	9.130	9.240	7.638	1,849,206
2021-12-24	9.450	9.570	9.200	9.220	7.621	2,979,518
2021-12-23	9.670	9.680	9.420	9.450	7.811	4,340,700
2021-12-22	9.750	10.050	9.660	9.890	8.175	3,444,200
2021-12-21	9.640	9.760	9.560	9.750	8.059	2,343,407
2021-12-20	9.820	9.970	9.480	9.570	7.910	3,507,678
2021-12-17	10.050	10.110	9.800	9.810	8.109	3,977,006
2021-12-16	9.770	10.170	9.770	10.100	8.349	5,908,401
2021-12-15	9.740	10.060	9.740	9.780	8.084	3,614,817
2021-12-14	9.750	9.950	9.700	9.820	8.117	3,622,100
2021-12-13	9.710	9.980	9.310	9.860	8.150	4,998,279
2021-12-10	9.600	9.780	9.520	9.570	7.910	4,207,580
2021-12-09	9.430	10.140	9.260	9.790	8.092	8,679,600
2021-12-08	9.210	9.480	9.150	9.380	7.753	2,834,901
2021-12-07	9.520	9.640	9.170	9.210	7.613	4,068,607
2021-12-06	9.700	9.760	9.430	9.490	7.844	3,743,520
2021-12-03	9.650	10.050	9.650	9.700	8.018	4,413,177
2021-12-02	10.100	10.140	9.640	9.690	8.010	7,246,356
2021-12-01	9.990	10.190	9.900	10.100	8.349	8,236,611
2021-11-30	9.710	10.190	9.710	10.140	8.382	12,513,338
2021-11-29	9.620	9.870	9.390	9.630	7.960	7,741,462
2021-11-26	9.850	9.920	9.450	9.720	8.034	12,470,760
2021-11-25	9.180	10.570	9.070	9.770	8.076	21,262,199
2021-11-24	9.100	9.320	9.010	9.220	7.621	4,672,703
2021-11-23	9.050	9.210	8.980	9.020	7.456	4,612,231
2021-11-22	8.840	9.160	8.820	9.100	7.522	5,027,583
2021-11-19	8.900	9.160	8.880	8.910	7.365	5,236,755
2021-11-18	9.180	9.380	8.890	8.900	7.357	7,669,067
2021-11-17	8.880	9.600	8.770	9.310	7.696	12,041,231
2021-11-16	8.950	8.990	8.810	8.870	7.332	3,308,100
2021-11-15	8.820	9.000	8.750	9.000	7.439	3,864,500
2021-11-12	8.800	8.860	8.690	8.830	7.299	3,087,277
2021-11-11	8.750	8.900	8.730	8.800	7.274	4,235,408
2021-11-10	8.600	8.880	8.500	8.850	7.315	5,305,724

← NewerPage 20 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.