Shenzhen Absen Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.240 | 13.340 | 12.880 | 12.880 | 12.880 | 10,032,618 |
| 2026-10-21 | 13.050 | 13.510 | 12.960 | 13.300 | 13.300 | 9,914,000 |
| 2026-10-20 | 12.730 | 13.220 | 12.730 | 13.050 | 13.050 | 7,794,400 |
| 2026-10-19 | 12.300 | 12.890 | 12.250 | 12.820 | 12.820 | 9,476,300 |
| 2026-10-16 | 13.200 | 13.260 | 12.310 | 12.470 | 12.470 | 14,565,308 |
| 2026-10-15 | 12.580 | 13.240 | 12.510 | 12.950 | 12.950 | 9,153,260 |
| 2026-10-14 | 13.510 | 13.610 | 12.950 | 12.990 | 12.990 | 12,417,630 |
| 2026-10-13 | 13.370 | 13.780 | 13.000 | 13.470 | 13.470 | 18,750,266 |
| 2026-10-12 | 14.770 | 15.140 | 13.550 | 13.610 | 13.610 | 26,250,752 |
| 2026-10-09 | 12.500 | 12.680 | 12.130 | 12.620 | 12.620 | 4,591,000 |
| 2026-10-08 | 12.850 | 13.000 | 12.480 | 12.610 | 12.610 | 3,673,600 |
| 2026-09-30 | 12.920 | 13.130 | 12.800 | 12.850 | 12.850 | 3,451,300 |
| 2026-09-29 | 12.650 | 12.970 | 12.630 | 12.930 | 12.930 | 3,195,400 |
| 2026-09-28 | 13.190 | 13.190 | 12.690 | 12.760 | 12.760 | 3,923,366 |
| 2026-09-24 | 13.240 | 13.340 | 13.050 | 13.080 | 13.080 | 3,060,900 |
| 2026-09-23 | 13.240 | 13.470 | 13.210 | 13.300 | 13.300 | 5,034,140 |
| 2026-09-22 | 13.760 | 13.760 | 13.190 | 13.240 | 13.240 | 8,357,640 |
Page 1 of 1 · 17 trading days
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.