Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.200	20.450	19.300	19.400	19.400	10,919,400
2026-04-22	20.140	20.550	19.810	20.410	20.410	7,964,894
2026-04-21	20.100	20.200	19.710	20.130	20.130	7,633,901
2026-04-20	20.200	20.500	20.000	20.190	20.190	8,421,706
2026-04-17	19.870	20.400	19.770	20.170	20.170	7,412,386
2026-04-16	19.960	20.080	19.780	19.980	19.980	9,177,000
2026-04-15	20.230	20.490	19.930	19.960	19.960	10,470,030
2026-04-14	19.660	20.320	19.600	20.270	20.270	11,957,060
2026-04-13	18.950	19.940	18.800	19.660	19.660	13,490,800
2026-04-10	19.000	19.630	18.810	19.300	19.300	15,723,080
2026-04-09	17.890	19.300	17.710	19.130	19.130	20,762,721
2026-04-08	17.330	17.990	17.300	17.980	17.980	15,121,030
2026-04-07	16.830	17.500	16.380	16.950	16.950	14,861,800
2026-04-03	17.450	17.860	16.740	16.770	16.770	12,600,300
2026-04-02	17.960	18.630	17.310	17.470	17.470	15,542,100
2026-04-01	18.630	19.160	17.930	18.230	18.230	16,514,400
2026-03-31	19.220	19.240	17.870	18.270	18.270	16,546,520
2026-03-30	19.300	19.650	18.780	19.630	19.630	14,084,030
2026-03-27	19.870	19.910	19.290	19.750	19.750	13,452,100
2026-03-26	20.320	20.840	19.980	20.070	20.070	13,093,490
2026-03-25	20.700	20.920	20.330	20.520	20.520	19,831,010
2026-03-24	19.300	21.340	19.220	20.650	20.650	28,251,320
2026-03-23	19.700	20.480	18.570	18.800	18.800	20,716,971
2026-03-20	20.900	21.140	20.050	20.140	20.140	20,669,340
2026-03-19	19.670	22.000	19.500	20.900	20.900	31,322,510
2026-03-18	17.650	20.500	17.650	20.020	20.020	30,593,170
2026-03-17	18.350	18.540	17.570	17.650	17.650	9,838,557
2026-03-16	18.700	18.720	18.130	18.330	18.330	11,463,780
2026-03-13	19.060	19.550	18.830	18.880	18.880	15,083,650
2026-03-12	18.920	19.560	18.800	19.380	19.380	22,362,340
2026-03-11	18.870	19.360	18.810	18.960	18.960	19,739,461
2026-03-10	18.980	19.200	18.710	18.830	18.830	18,016,199
2026-03-09	18.600	18.960	18.420	18.850	18.850	26,885,391
2026-03-06	19.810	19.810	18.540	19.200	19.200	37,067,262
2026-03-05	17.470	20.640	17.470	20.640	20.640	19,655,330
2026-03-04	17.340	17.390	17.020	17.200	17.200	5,366,362
2026-03-03	18.130	18.500	17.410	17.460	17.460	8,284,778
2026-03-02	18.600	18.600	17.940	18.080	18.080	7,455,289
2026-02-27	18.600	19.200	18.430	18.700	18.700	6,554,331
2026-02-26	18.300	18.780	18.180	18.780	18.780	6,783,722
2026-02-25	18.210	18.250	17.900	18.240	18.240	5,342,626
2026-02-24	18.300	18.400	18.060	18.260	18.260	5,703,706
2026-02-13	18.100	18.460	18.100	18.240	18.240	3,414,900
2026-02-12	18.040	18.310	17.980	18.180	18.180	4,005,200
2026-02-11	18.040	18.140	17.900	17.990	17.990	4,089,600
2026-02-10	18.060	18.390	17.960	18.040	18.040	5,051,506
2026-02-09	18.370	18.370	17.950	18.050	18.050	5,703,033
2026-02-06	17.850	18.380	17.700	18.050	18.050	7,004,100
2026-02-05	18.190	18.250	17.880	17.930	17.930	6,036,667
2026-02-04	18.180	18.500	18.040	18.210	18.210	7,172,226
2026-02-03	18.200	18.660	18.020	18.210	18.210	14,909,020
2026-02-02	19.550	19.560	17.710	17.780	17.780	22,164,029
2026-01-30	18.670	19.910	18.380	19.650	19.650	25,715,650
2026-01-29	18.290	19.470	17.980	18.800	18.800	14,317,520
2026-01-28	18.560	18.640	18.200	18.320	18.320	4,972,631
2026-01-27	18.230	18.610	17.860	18.550	18.550	7,216,800
2026-01-26	18.710	18.860	18.100	18.300	18.300	7,825,528
2026-01-23	17.990	18.880	17.930	18.640	18.640	12,393,240
2026-01-22	18.200	18.200	17.850	17.950	17.950	7,260,600
2026-01-21	18.010	18.240	17.860	17.990	17.990	7,493,605

← NewerPage 3 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.