Shenzhen Absen Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.890	12.290	11.840	12.050	11.737	9,249,938
2024-10-29	12.490	12.570	11.960	11.990	11.679	14,004,400
2024-10-28	12.660	12.780	12.210	12.620	12.292	17,046,018
2024-10-25	12.200	13.260	11.920	12.720	12.390	25,579,383
2024-10-24	11.600	11.650	11.410	11.570	11.270	5,101,168
2024-10-23	11.830	11.850	11.610	11.680	11.377	7,839,945
2024-10-22	11.990	12.060	11.690	11.810	11.503	9,666,374
2024-10-21	11.700	12.170	11.610	11.980	11.669	16,672,405
2024-10-18	11.010	11.590	10.830	11.340	11.046	15,066,345
2024-10-17	11.090	11.320	11.070	11.150	10.861	5,587,603
2024-10-16	10.960	11.260	10.910	11.040	10.753	5,190,700
2024-10-15	11.460	11.640	11.200	11.210	10.919	6,171,270
2024-10-14	11.030	11.490	10.790	11.460	11.163	7,691,400
2024-10-11	11.760	11.760	10.870	11.020	10.734	9,170,274
2024-10-10	11.930	12.290	11.600	11.850	11.542	8,829,450
2024-10-09	13.300	13.300	11.750	11.760	11.455	15,995,766
2024-10-08	14.180	14.180	12.250	13.780	13.422	22,398,443
2024-09-30	10.900	11.970	10.610	11.880	11.572	16,208,494
2024-09-27	9.820	10.610	9.790	10.310	10.042	9,274,190
2024-09-26	9.380	9.680	9.320	9.680	9.429	4,584,360
2024-09-25	9.320	9.670	9.310	9.380	9.137	5,906,013
2024-09-24	8.970	9.280	8.880	9.280	9.039	4,657,060
2024-09-23	8.940	9.070	8.860	8.920	8.689	2,266,100
2024-09-20	9.050	9.050	8.880	8.940	8.708	2,028,001
2024-09-19	8.840	9.090	8.780	9.000	8.766	3,314,213
2024-09-18	8.840	8.900	8.640	8.770	8.542	2,880,100
2024-09-13	9.170	9.170	8.840	8.860	8.630	3,544,200
2024-09-12	9.290	9.390	9.130	9.130	8.893	3,276,701
2024-09-11	9.360	9.430	9.190	9.270	9.029	3,177,338
2024-09-10	9.270	9.490	9.140	9.430	9.185	3,938,875
2024-09-09	9.370	9.600	9.260	9.320	9.078	3,972,460
2024-09-06	9.800	9.830	9.370	9.410	9.166	5,403,200
2024-09-05	9.980	10.000	9.750	9.830	9.575	4,947,800
2024-09-04	9.970	10.110	9.750	9.940	9.682	5,665,900
2024-09-03	9.920	10.170	9.870	10.130	9.867	5,535,240
2024-09-02	9.990	10.280	9.900	10.030	9.770	7,670,461
2024-08-30	9.770	10.150	9.770	10.040	9.779	6,258,221
2024-08-29	9.360	9.870	9.310	9.750	9.497	4,232,200
2024-08-28	9.250	9.450	9.200	9.370	9.127	2,554,200
2024-08-27	9.600	9.600	9.230	9.250	9.010	3,069,600
2024-08-26	9.480	9.640	9.430	9.590	9.341	2,894,951
2024-08-23	9.300	9.540	9.280	9.460	9.214	2,975,930
2024-08-22	9.600	9.680	9.340	9.380	9.137	3,170,100
2024-08-21	9.540	9.790	9.510	9.600	9.351	3,349,914
2024-08-20	9.740	9.800	9.510	9.580	9.331	3,976,390
2024-08-19	9.920	10.030	9.750	9.780	9.526	4,178,180
2024-08-16	9.920	10.170	9.920	10.030	9.770	5,128,878
2024-08-15	9.660	10.020	9.620	9.940	9.682	5,352,174
2024-08-14	9.740	9.770	9.630	9.710	9.458	3,066,008
2024-08-13	9.560	9.750	9.510	9.730	9.477	3,689,600
2024-08-12	9.740	9.790	9.540	9.570	9.322	4,506,140
2024-08-09	9.850	9.960	9.730	9.750	9.497	4,347,880
2024-08-08	9.770	9.870	9.480	9.840	9.585	7,856,693
2024-08-07	9.840	9.900	9.700	9.790	9.536	8,480,476
2024-08-06	10.000	10.210	9.680	9.970	9.711	15,906,610
2024-08-05	10.920	11.170	10.560	10.640	10.364	7,012,602
2024-08-02	11.290	11.410	11.080	11.100	10.812	5,092,480
2024-08-01	11.650	11.740	11.210	11.400	11.104	6,784,918
2024-07-31	11.100	11.690	11.050	11.640	11.338	7,716,316
2024-07-30	11.190	11.330	11.030	11.150	10.861	5,170,528

← NewerPage 9 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.