Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.680	17.480	16.510	17.370	17.370	20,583,156
2025-10-24	17.200	17.660	17.150	17.480	17.480	18,359,411
2025-10-23	17.680	17.800	16.900	17.200	17.200	19,404,455
2025-10-22	19.010	19.180	17.980	18.050	18.050	26,154,484
2025-10-21	19.210	20.230	18.740	19.210	19.210	34,163,334
2025-10-20	20.220	20.550	18.620	19.290	19.290	40,171,562
2025-10-17	17.110	20.100	16.800	20.100	20.100	26,825,813
2025-10-16	16.690	17.000	16.570	16.750	16.750	9,221,297
2025-10-15	16.520	16.920	16.320	16.890	16.690	6,127,153
2025-10-14	16.860	17.010	16.450	16.580	16.384	6,860,370
2025-10-13	15.750	16.750	15.310	16.630	16.433	9,543,100
2025-10-10	17.000	17.000	16.330	16.490	16.295	8,745,495
2025-10-09	16.860	17.310	16.630	17.060	16.858	10,231,561
2025-09-30	16.720	16.950	16.610	16.740	16.542	7,996,323
2025-09-29	16.240	16.860	16.100	16.750	16.552	8,066,304
2025-09-26	16.380	16.710	16.270	16.320	16.127	7,322,749
2025-09-25	16.650	16.950	16.380	16.440	16.245	8,597,600
2025-09-24	16.190	16.900	15.920	16.640	16.443	11,466,400
2025-09-23	16.040	16.340	15.600	16.310	16.117	8,662,757
2025-09-22	15.850	16.220	15.850	16.210	16.018	7,100,475
2025-09-19	15.930	16.250	15.810	15.880	15.692	7,192,715
2025-09-18	16.370	16.450	15.700	15.990	15.801	12,681,761
2025-09-17	16.250	16.780	16.180	16.470	16.275	10,692,816
2025-09-16	16.330	16.510	16.000	16.360	16.166	8,835,938
2025-09-15	16.310	16.540	16.150	16.370	16.176	9,329,556
2025-09-12	16.960	16.990	16.300	16.510	16.315	15,676,870
2025-09-11	17.150	17.150	16.510	16.960	16.759	18,251,307
2025-09-10	16.120	17.540	16.000	17.150	16.947	26,789,237
2025-09-09	16.360	16.500	15.910	16.170	15.979	17,249,044
2025-09-08	15.760	16.970	15.620	16.530	16.334	28,075,762
2025-09-05	15.990	16.380	15.460	15.850	15.662	26,656,023
2025-09-04	15.420	15.550	14.550	14.840	14.664	20,030,181
2025-09-03	16.330	16.440	15.020	15.190	15.010	25,503,679
2025-09-02	17.220	17.430	16.180	16.590	16.394	37,580,455
2025-09-01	15.680	18.050	15.220	18.050	17.836	47,300,990
2025-08-29	15.820	17.240	15.620	15.780	15.593	52,232,089
2025-08-28	14.010	14.700	14.010	14.700	14.526	25,807,590
2025-08-27	12.640	12.690	12.140	12.250	12.105	6,149,959
2025-08-26	12.400	12.660	12.340	12.610	12.461	4,270,939
2025-08-25	12.490	12.590	12.310	12.430	12.283	4,533,185
2025-08-22	12.420	12.480	12.210	12.380	12.233	3,417,400
2025-08-21	12.520	12.560	12.320	12.420	12.273	4,332,493
2025-08-20	12.260	12.530	12.070	12.510	12.362	4,720,410
2025-08-19	12.180	12.260	12.060	12.260	12.115	4,303,592
2025-08-18	12.150	12.220	12.070	12.150	12.006	4,605,702
2025-08-15	11.890	12.090	11.830	12.060	11.917	4,147,215
2025-08-14	12.180	12.200	11.800	11.820	11.680	5,295,100
2025-08-13	12.220	12.270	12.120	12.170	12.026	3,515,600
2025-08-12	12.330	12.340	12.130	12.220	12.075	2,592,425
2025-08-11	12.010	12.300	12.010	12.300	12.154	3,672,640
2025-08-08	12.070	12.090	11.910	12.030	11.888	3,238,400
2025-08-07	12.140	12.250	12.030	12.080	11.937	4,952,901
2025-08-06	12.050	12.180	12.050	12.180	12.036	3,291,200
2025-08-05	12.020	12.130	11.950	12.110	11.967	4,625,600
2025-08-04	11.870	11.980	11.800	11.970	11.828	3,424,400
2025-08-01	11.710	11.920	11.600	11.870	11.729	3,824,124
2025-07-31	11.860	12.000	11.640	11.700	11.562	3,563,104
2025-07-30	11.980	12.030	11.780	11.860	11.720	3,614,119
2025-07-29	12.040	12.120	11.910	12.010	11.868	3,902,022
2025-07-28	11.900	12.060	11.890	12.020	11.878	3,957,400

← NewerPage 5 of 21 · 1,219 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.