Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.830	11.080	10.670	10.670	10.393	4,757,900
2025-01-22	10.730	10.770	10.630	10.710	10.432	3,039,300
2025-01-21	10.850	10.920	10.650	10.800	10.520	3,379,800
2025-01-20	10.610	10.920	10.540	10.830	10.549	5,085,200
2025-01-17	10.620	10.650	10.400	10.570	10.296	3,480,400
2025-01-16	10.710	10.730	10.460	10.600	10.325	3,989,484
2025-01-15	10.820	10.820	10.530	10.560	10.286	4,359,566
2025-01-14	10.280	10.830	10.240	10.820	10.539	5,677,470
2025-01-13	9.990	10.270	9.740	10.240	9.974	4,868,010
2025-01-10	10.730	10.840	10.080	10.100	9.838	7,132,305
2025-01-09	10.750	11.100	10.750	10.800	10.520	5,381,016
2025-01-08	11.290	11.290	10.620	10.990	10.705	6,916,504
2025-01-07	10.910	11.330	10.900	11.320	11.026	5,931,000
2025-01-06	11.240	11.400	10.800	10.900	10.617	7,927,750
2025-01-03	11.710	12.310	11.280	11.330	11.036	9,960,960
2025-01-02	11.810	12.210	11.520	11.660	11.357	7,162,641
2024-12-31	12.500	12.610	11.900	11.910	11.601	8,419,391
2024-12-30	12.480	12.850	12.050	12.570	12.244	10,108,496
2024-12-27	12.120	12.990	11.980	12.570	12.244	14,729,160
2024-12-26	11.880	12.220	11.820	12.100	11.786	5,182,045
2024-12-25	12.010	12.200	11.660	11.910	11.601	6,568,600
2024-12-24	12.170	12.340	11.900	12.140	11.825	7,786,701
2024-12-23	12.730	12.880	11.880	11.950	11.640	10,315,850
2024-12-20	12.560	13.070	12.460	12.860	12.526	8,825,820
2024-12-19	12.370	12.730	12.300	12.630	12.302	6,431,865
2024-12-18	12.360	12.740	11.930	12.520	12.195	8,798,581
2024-12-17	12.900	13.050	12.190	12.250	11.932	10,097,726
2024-12-16	13.680	13.790	12.780	12.900	12.565	17,357,680
2024-12-13	12.820	13.750	12.710	13.420	13.072	24,507,556
2024-12-12	13.000	13.020	12.730	12.880	12.546	9,271,082
2024-12-11	12.470	13.000	12.460	12.990	12.653	12,346,366
2024-12-10	12.950	12.980	12.470	12.480	12.156	11,674,155
2024-12-09	12.380	12.750	12.280	12.580	12.253	10,168,768
2024-12-06	12.350	12.400	12.170	12.400	12.078	8,090,850
2024-12-05	11.990	12.390	11.960	12.350	12.029	7,391,280
2024-12-04	12.200	12.310	11.910	12.010	11.698	6,464,920
2024-12-03	12.310	12.440	12.120	12.320	12.000	6,908,600
2024-12-02	12.290	12.360	12.160	12.290	11.971	8,168,780
2024-11-29	12.040	12.610	11.970	12.310	11.991	11,680,310
2024-11-28	11.920	12.300	11.730	12.040	11.728	9,934,688
2024-11-27	11.430	11.850	11.040	11.850	11.542	5,946,422
2024-11-26	11.640	11.810	11.420	11.440	11.143	3,903,800
2024-11-25	11.700	11.730	11.360	11.710	11.406	4,858,899
2024-11-22	11.890	12.200	11.510	11.560	11.260	7,508,000
2024-11-21	11.980	12.040	11.730	11.940	11.630	4,696,300
2024-11-20	11.820	12.050	11.800	12.020	11.708	5,402,800
2024-11-19	11.390	11.920	11.350	11.890	11.581	5,624,900
2024-11-18	11.960	12.030	11.260	11.350	11.055	6,691,409
2024-11-15	11.970	12.260	11.850	11.850	11.542	7,680,951
2024-11-14	12.450	12.450	11.930	11.970	11.659	6,744,451
2024-11-13	12.420	12.590	12.070	12.460	12.137	8,659,000
2024-11-12	12.700	12.950	12.400	12.540	12.215	12,918,534
2024-11-11	12.190	12.650	12.120	12.620	12.292	10,087,707
2024-11-08	12.250	12.420	12.120	12.190	11.874	10,292,062
2024-11-07	11.780	12.170	11.660	12.170	11.854	8,366,337
2024-11-06	11.950	12.130	11.780	11.880	11.572	8,591,930
2024-11-05	11.570	11.960	11.490	11.930	11.620	7,673,620
2024-11-04	11.150	11.650	11.150	11.600	11.299	5,163,820
2024-11-01	12.300	12.340	11.300	11.300	11.007	10,877,200
2024-10-31	12.110	12.260	11.830	12.180	11.864	9,237,059

← NewerPage 8 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.