Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.770	11.930	11.760	11.920	11.779	3,084,303
2025-07-24	11.690	11.890	11.690	11.790	11.650	3,291,300
2025-07-23	11.850	11.870	11.680	11.700	11.562	3,789,775
2025-07-22	11.900	12.090	11.800	11.900	11.759	3,707,705
2025-07-21	11.860	12.020	11.790	11.990	11.848	4,011,577
2025-07-18	11.850	11.930	11.750	11.860	11.720	3,296,900
2025-07-17	11.750	11.860	11.670	11.830	11.690	3,973,960
2025-07-16	11.720	11.790	11.650	11.760	11.621	2,685,680
2025-07-15	11.720	11.770	11.580	11.680	11.542	3,406,003
2025-07-14	11.600	11.770	11.510	11.730	11.591	3,273,117
2025-07-11	11.750	11.810	11.520	11.590	11.453	4,513,600
2025-07-10	11.560	11.830	11.480	11.790	11.650	5,196,866
2025-07-09	11.630	11.820	11.550	11.750	11.611	4,993,234
2025-07-08	11.450	11.630	11.430	11.630	11.492	2,805,300
2025-07-07	11.370	11.550	11.370	11.470	11.334	2,643,309
2025-07-04	11.630	11.690	11.410	11.430	11.295	2,950,930
2025-07-03	11.480	11.630	11.430	11.600	11.463	3,812,380
2025-07-02	11.580	11.580	11.370	11.420	11.285	4,181,000
2025-07-01	11.550	11.650	11.480	11.530	11.394	4,479,000
2025-06-30	11.520	11.610	11.450	11.580	11.443	3,236,812
2025-06-27	11.440	11.500	11.370	11.490	11.354	2,599,669
2025-06-26	11.450	11.520	11.350	11.400	11.265	3,174,592
2025-06-25	11.480	11.580	11.340	11.410	11.275	3,266,092
2025-06-24	11.380	11.490	11.330	11.480	11.344	4,106,176
2025-06-23	11.000	11.370	10.980	11.330	11.196	4,037,793
2025-06-20	11.120	11.310	11.080	11.100	10.969	3,383,393
2025-06-19	11.310	11.380	11.070	11.090	10.959	2,543,700
2025-06-18	11.160	11.320	11.100	11.290	11.156	2,430,900
2025-06-17	11.260	11.440	11.120	11.210	11.077	2,698,901
2025-06-16	11.040	11.340	11.040	11.300	11.166	4,232,034
2025-06-13	11.350	11.570	11.120	11.130	10.998	5,485,900
2025-06-12	11.280	11.630	11.210	11.500	11.364	7,709,551
2025-06-11	11.100	11.270	11.100	11.160	11.028	3,452,632
2025-06-10	11.180	11.320	10.940	11.170	11.038	6,448,856
2025-06-09	11.080	11.200	11.050	11.160	11.028	4,210,414
2025-06-06	11.050	11.200	10.900	11.080	10.949	5,441,017
2025-06-05	10.740	11.230	10.710	11.060	10.929	7,941,433
2025-06-04	10.750	10.790	10.650	10.750	10.623	2,359,700
2025-06-03	10.450	10.810	10.370	10.660	10.534	3,686,045
2025-05-30	10.630	10.650	10.450	10.490	10.366	2,616,400
2025-05-29	10.430	10.690	10.430	10.680	10.554	2,992,800
2025-05-28	10.400	10.530	10.370	10.430	10.307	2,350,100
2025-05-27	10.640	10.640	10.390	10.500	10.227	3,724,900
2025-05-26	10.600	10.700	10.520	10.620	10.344	2,385,500
2025-05-23	10.800	10.800	10.580	10.580	10.305	3,030,958
2025-05-22	10.750	10.900	10.670	10.690	10.413	2,493,761
2025-05-21	10.790	10.940	10.660	10.760	10.481	2,996,600
2025-05-20	10.640	10.830	10.550	10.810	10.529	2,362,500
2025-05-19	10.600	10.690	10.480	10.650	10.374	2,345,100
2025-05-16	10.620	10.750	10.430	10.580	10.305	2,336,900
2025-05-15	10.730	10.730	10.510	10.520	10.247	2,780,225
2025-05-14	10.740	10.830	10.590	10.740	10.461	2,839,100
2025-05-13	10.950	10.950	10.720	10.750	10.471	3,053,300
2025-05-12	10.640	10.820	10.640	10.800	10.520	3,025,300
2025-05-09	10.630	10.670	10.450	10.580	10.305	2,646,200
2025-05-08	10.460	10.720	10.410	10.660	10.383	2,848,900
2025-05-07	10.740	10.790	10.430	10.520	10.247	3,650,700
2025-05-06	10.480	10.650	10.450	10.620	10.344	3,338,733
2025-04-30	10.270	10.460	10.270	10.410	10.140	2,143,033
2025-04-29	10.270	10.540	10.220	10.300	10.033	2,604,502

← NewerPage 6 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.