Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.010	10.400	9.990	10.330	10.062	4,737,390
2025-04-25	10.130	10.270	10.080	10.110	9.848	2,321,101
2025-04-24	10.190	10.390	10.070	10.210	9.945	3,507,402
2025-04-23	10.060	10.300	10.050	10.270	10.003	3,947,164
2025-04-22	9.880	10.130	9.810	10.040	9.779	6,330,200
2025-04-21	9.640	10.030	9.640	9.900	9.643	5,034,600
2025-04-18	9.750	10.200	9.570	9.660	9.409	5,680,598
2025-04-17	9.420	9.710	9.360	9.550	9.302	2,671,601
2025-04-16	9.720	9.730	9.290	9.510	9.263	3,693,600
2025-04-15	9.700	9.760	9.600	9.730	9.477	3,309,600
2025-04-14	9.700	9.830	9.580	9.690	9.439	5,353,000
2025-04-11	9.420	9.580	9.310	9.470	9.224	4,590,300
2025-04-10	9.420	9.790	9.410	9.420	9.176	7,630,050
2025-04-09	8.950	9.250	8.300	9.190	8.951	6,562,200
2025-04-08	8.800	9.300	8.760	9.030	8.796	6,809,136
2025-04-07	10.410	10.410	8.800	8.800	8.572	8,488,002
2025-04-03	11.010	11.150	10.860	11.000	10.715	3,673,400
2025-04-02	11.170	11.310	11.110	11.150	10.861	2,701,839
2025-04-01	11.020	11.320	10.980	11.230	10.939	4,455,780
2025-03-31	11.230	11.230	10.900	10.950	10.666	5,231,342
2025-03-28	11.460	11.590	11.110	11.280	10.987	5,518,541
2025-03-27	11.200	11.550	11.010	11.470	11.172	5,481,400
2025-03-26	11.030	11.350	11.030	11.220	10.929	3,090,100
2025-03-25	11.190	11.320	10.970	11.080	10.792	4,184,200
2025-03-24	11.580	11.680	11.000	11.300	11.007	5,406,400
2025-03-21	11.900	11.910	11.530	11.580	11.279	4,911,800
2025-03-20	11.880	12.070	11.800	11.900	11.591	3,580,800
2025-03-19	12.010	12.080	11.810	11.890	11.581	4,175,400
2025-03-18	12.050	12.160	11.910	12.090	11.776	4,865,325
2025-03-17	11.980	12.100	11.920	12.060	11.747	4,380,600
2025-03-14	11.850	11.990	11.650	11.980	11.669	5,588,100
2025-03-13	11.960	12.030	11.600	11.850	11.542	6,636,276
2025-03-12	11.960	12.150	11.930	12.030	11.718	8,385,800
2025-03-11	11.970	12.240	11.770	12.020	11.708	10,566,560
2025-03-10	12.050	12.060	11.650	11.920	11.611	8,235,800
2025-03-07	11.700	12.200	11.600	12.080	11.766	9,763,093
2025-03-06	11.510	11.870	11.510	11.740	11.435	5,231,550
2025-03-05	11.490	11.520	11.210	11.510	11.211	3,908,550
2025-03-04	11.210	11.480	11.150	11.460	11.163	3,637,850
2025-03-03	11.310	11.630	11.210	11.300	11.007	5,060,060
2025-02-28	11.900	11.900	11.210	11.290	10.997	5,657,900
2025-02-27	12.090	12.120	11.670	11.930	11.620	5,941,992
2025-02-26	12.190	12.200	12.000	12.090	11.776	4,971,600
2025-02-25	12.020	12.230	11.870	12.100	11.786	4,517,154
2025-02-24	12.150	12.240	11.960	12.170	11.854	5,963,060
2025-02-21	12.210	12.380	12.050	12.250	11.932	10,156,360
2025-02-20	11.630	12.800	11.500	12.250	11.932	14,915,535
2025-02-19	11.280	11.640	11.280	11.630	11.328	3,754,900
2025-02-18	11.850	11.880	11.280	11.340	11.046	6,037,100
2025-02-17	11.810	11.990	11.700	11.810	11.503	4,593,260
2025-02-14	11.920	12.020	11.700	11.780	11.474	4,476,620
2025-02-13	12.290	12.350	11.910	11.920	11.611	6,895,601
2025-02-12	12.080	12.400	11.950	12.290	11.971	8,115,400
2025-02-11	12.000	12.080	11.750	11.990	11.679	6,834,006
2025-02-10	11.580	12.000	11.360	11.930	11.620	7,962,224
2025-02-07	11.230	11.750	11.230	11.490	11.192	8,057,724
2025-02-06	10.800	11.220	10.740	11.210	10.919	5,815,506
2025-02-05	10.760	10.920	10.730	10.800	10.520	3,842,700
2025-01-27	11.010	11.060	10.660	10.730	10.452	4,141,974
2025-01-24	10.670	11.000	10.630	10.970	10.685	4,390,500

← NewerPage 7 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.