Shenzhen Absen Optoelectronic Co Ltd historical data

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

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
2026-09-21	12.620	13.730	12.620	13.530	13.530	12,477,249
2026-09-18	12.620	12.810	12.560	12.730	12.730	3,736,001
2026-09-17	12.260	12.620	12.260	12.540	12.540	3,099,500
2026-09-16	12.100	12.400	11.980	12.370	12.370	3,504,600
2026-09-15	12.220	12.280	12.000	12.070	12.070	2,500,612
2026-09-14	12.110	12.310	12.010	12.220	12.220	2,516,506
2026-09-11	12.300	12.380	11.910	12.110	12.110	3,942,700
2026-09-10	12.620	12.640	12.400	12.410	12.410	2,486,116
2026-09-09	12.820	12.820	12.570	12.630	12.630	2,872,758
2026-09-08	12.730	12.820	12.670	12.770	12.770	2,678,600
2026-09-07	12.940	12.950	12.720	12.770	12.770	3,200,600
2026-09-04	12.900	13.080	12.760	12.850	12.850	4,713,161
2026-09-03	12.870	13.030	12.740	12.800	12.800	3,304,800
2026-09-02	12.880	12.960	12.780	12.840	12.840	2,762,700
2026-09-01	12.890	13.090	12.890	12.940	12.940	4,421,876
2026-08-31	12.580	12.960	12.570	12.950	12.950	4,679,536
2026-08-28	12.900	13.040	12.750	12.770	12.770	4,581,260
2026-08-27	12.820	12.920	12.650	12.900	12.900	5,438,816
2026-08-26	12.600	13.040	12.570	12.800	12.800	7,047,711
2026-08-25	12.080	12.580	12.040	12.580	12.580	5,730,006
2026-08-24	12.350	12.360	12.000	12.120	12.120	3,694,199
2026-08-21	12.070	12.390	11.920	12.370	12.370	3,456,709
2026-08-20	12.040	12.240	12.010	12.150	12.150	2,716,901
2026-08-19	12.380	12.450	11.890	11.960	11.960	4,497,300
2026-08-18	12.590	12.620	12.370	12.450	12.450	3,599,981
2026-08-17	12.370	12.600	12.170	12.580	12.580	4,194,280
2026-08-14	12.220	12.320	12.130	12.310	12.310	2,998,461
2026-08-13	12.500	12.590	12.200	12.220	12.220	4,504,408
2026-08-12	12.430	12.550	12.310	12.490	12.490	4,074,900
2026-08-11	12.480	12.560	12.340	12.380	12.380	6,552,700
2026-08-10	12.880	12.900	12.380	12.600	12.600	9,372,481
2026-08-07	12.630	12.770	12.290	12.740	12.740	5,469,777
2026-08-06	12.510	12.680	12.400	12.590	12.590	4,758,143
2026-08-05	12.390	12.640	12.360	12.550	12.550	4,877,743
2026-08-04	12.450	12.570	12.370	12.450	12.450	5,398,473
2026-08-03	12.070	12.430	12.040	12.420	12.420	4,966,875
2026-07-31	11.800	12.140	11.800	12.120	12.120	6,074,788
2026-07-30	11.910	12.050	11.610	11.700	11.700	5,257,700
2026-07-29	11.750	12.020	11.580	12.020	12.020	4,741,884
2026-07-28	11.760	11.960	11.550	11.750	11.750	3,718,600
2026-07-27	11.630	11.850	11.500	11.830	11.830	4,216,881
2026-07-24	11.820	11.970	11.620	11.630	11.630	2,628,100
2026-07-23	11.720	11.950	11.650	11.930	11.930	3,218,708

Page 1 of 21 · 1,218 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.