Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.020	18.370	17.890	18.090	18.090	8,253,198
2026-01-19	18.090	18.340	17.950	18.110	18.110	9,038,550
2026-01-16	18.250	18.280	17.780	17.950	17.950	7,699,860
2026-01-15	17.550	18.120	17.530	18.050	18.050	11,180,567
2026-01-14	17.900	18.070	17.400	17.650	17.650	14,700,418
2026-01-13	17.320	18.270	17.130	17.680	17.680	17,908,810
2026-01-12	17.930	17.970	17.280	17.390	17.390	15,299,780
2026-01-09	18.600	18.630	17.220	17.510	17.510	25,831,750
2026-01-08	17.570	18.600	17.460	18.590	18.590	17,817,122
2026-01-07	17.190	17.640	16.990	17.570	17.570	10,494,672
2026-01-06	16.870	17.420	16.620	17.190	17.190	9,895,010
2026-01-05	16.400	16.840	16.120	16.840	16.840	7,178,577
2025-12-31	16.000	16.370	15.970	16.230	16.230	3,698,786
2025-12-30	16.020	16.210	15.950	16.050	16.050	2,873,000
2025-12-29	16.120	16.170	15.860	16.020	16.020	4,549,320
2025-12-26	16.280	16.320	16.040	16.130	16.130	3,823,400
2025-12-25	16.150	16.310	16.010	16.250	16.250	3,704,701
2025-12-24	15.840	16.120	15.750	16.120	16.120	4,001,000
2025-12-23	15.670	15.880	15.650	15.750	15.750	3,272,100
2025-12-22	15.640	16.050	15.580	15.700	15.700	3,669,608
2025-12-19	15.640	15.760	15.610	15.620	15.620	2,999,700
2025-12-18	15.650	15.780	15.450	15.640	15.640	3,131,015
2025-12-17	15.410	15.730	15.280	15.680	15.680	4,346,330
2025-12-16	15.670	15.880	15.390	15.480	15.480	5,368,880
2025-12-15	15.390	16.250	15.300	15.770	15.770	9,834,144
2025-12-12	15.350	15.530	15.230	15.410	15.410	3,480,080
2025-12-11	15.690	15.690	15.350	15.350	15.350	3,104,280
2025-12-10	15.630	15.760	15.400	15.690	15.690	3,545,720
2025-12-09	15.920	15.950	15.610	15.630	15.630	2,576,000
2025-12-08	15.760	15.980	15.740	15.920	15.920	3,633,338
2025-12-05	15.640	15.850	15.550	15.760	15.760	2,971,752
2025-12-04	15.750	16.000	15.510	15.750	15.750	3,295,994
2025-12-03	16.000	16.100	15.710	15.820	15.820	3,547,804
2025-12-02	16.230	16.230	15.960	16.010	16.010	3,285,983
2025-12-01	16.230	16.350	16.120	16.230	16.230	3,805,600
2025-11-28	16.080	16.180	15.870	16.180	16.180	2,588,500
2025-11-27	15.950	16.190	15.920	16.010	16.010	2,682,580
2025-11-26	15.990	16.160	15.910	15.960	15.960	2,711,300
2025-11-25	16.050	16.270	15.870	16.060	16.060	3,809,530
2025-11-24	15.580	15.840	15.420	15.740	15.740	5,060,230
2025-11-21	15.870	16.140	15.420	15.430	15.430	4,308,300
2025-11-20	16.350	16.390	16.080	16.120	16.120	3,166,700
2025-11-19	16.520	16.580	16.120	16.180	16.180	4,636,272
2025-11-18	16.720	16.730	16.440	16.530	16.530	4,906,654
2025-11-17	16.680	16.880	16.550	16.840	16.840	5,270,100
2025-11-14	16.550	16.820	16.440	16.580	16.580	3,834,200
2025-11-13	16.590	16.700	16.470	16.640	16.640	3,293,100
2025-11-12	16.510	16.630	16.400	16.500	16.500	3,622,400
2025-11-11	16.600	16.780	16.460	16.580	16.580	4,937,100
2025-11-10	16.760	17.040	16.580	16.610	16.610	5,203,750
2025-11-07	16.710	16.900	16.550	16.710	16.710	4,483,600
2025-11-06	16.730	16.880	16.520	16.790	16.790	5,203,800
2025-11-05	16.630	16.870	16.510	16.770	16.770	6,392,551
2025-11-04	16.900	17.180	16.660	16.840	16.840	7,534,100
2025-11-03	17.200	17.220	16.550	16.910	16.910	11,045,102
2025-10-31	17.120	17.360	17.120	17.230	17.230	7,393,300
2025-10-30	17.210	17.630	17.070	17.190	17.190	9,049,400
2025-10-29	17.500	17.600	17.210	17.310	17.310	10,194,314
2025-10-28	17.190	18.000	16.760	17.570	17.570	16,218,600
2025-10-27	16.680	17.480	16.510	17.370	17.370	20,583,156

← NewerPage 4 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.