Nanyang Senba Optical and Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.950 | 8.070 | 7.820 | 7.960 | 7.731 | 3,071,787 |
| 2024-07-26 | 7.700 | 7.950 | 7.630 | 7.920 | 7.692 | 5,055,475 |
| 2024-07-25 | 7.510 | 7.800 | 7.400 | 7.660 | 7.439 | 5,021,350 |
| 2024-07-24 | 7.920 | 7.960 | 7.580 | 7.610 | 7.391 | 5,482,500 |
| 2024-07-23 | 8.210 | 8.310 | 7.860 | 7.870 | 7.643 | 6,736,150 |
| 2024-07-22 | 8.180 | 8.300 | 8.070 | 8.220 | 7.983 | 4,308,261 |
| 2024-07-19 | 8.010 | 8.300 | 7.870 | 8.160 | 7.925 | 6,803,300 |
| 2024-07-18 | 8.350 | 8.390 | 7.800 | 8.050 | 7.818 | 10,140,880 |
| 2024-07-17 | 8.800 | 8.820 | 8.360 | 8.430 | 8.187 | 13,580,910 |
| 2024-07-16 | 8.370 | 9.180 | 8.280 | 8.950 | 8.692 | 17,353,061 |
| 2024-07-15 | 8.520 | 8.560 | 8.250 | 8.340 | 8.100 | 4,944,125 |
| 2024-07-12 | 8.520 | 8.660 | 8.440 | 8.580 | 8.333 | 5,618,338 |
| 2024-07-11 | 8.500 | 8.680 | 8.370 | 8.590 | 8.342 | 7,447,888 |
| 2024-07-10 | 8.230 | 8.440 | 8.100 | 8.310 | 8.070 | 6,220,863 |
| 2024-07-09 | 7.890 | 8.180 | 7.690 | 8.180 | 7.944 | 5,566,238 |
| 2024-07-08 | 8.070 | 8.120 | 7.740 | 7.790 | 7.565 | 5,324,850 |
| 2024-07-05 | 8.090 | 8.180 | 7.840 | 8.050 | 7.818 | 6,533,825 |
| 2024-07-04 | 8.450 | 8.620 | 8.110 | 8.150 | 7.915 | 9,013,063 |
| 2024-07-03 | 8.260 | 8.610 | 8.170 | 8.500 | 8.255 | 10,963,070 |
| 2024-07-02 | 8.390 | 8.450 | 8.260 | 8.330 | 8.090 | 4,386,200 |
| 2024-07-01 | 8.410 | 8.480 | 8.190 | 8.440 | 8.197 | 6,281,025 |
| 2024-06-28 | 8.140 | 8.520 | 8.020 | 8.410 | 8.168 | 6,194,700 |
| 2024-06-27 | 8.300 | 8.430 | 8.130 | 8.140 | 7.905 | 4,969,750 |
| 2024-06-26 | 7.890 | 8.320 | 7.610 | 8.300 | 8.061 | 5,077,775 |
| 2024-06-25 | 8.100 | 8.220 | 7.760 | 7.900 | 7.672 | 4,918,014 |
| 2024-06-24 | 8.320 | 8.440 | 8.020 | 8.070 | 7.837 | 5,673,338 |
| 2024-06-21 | 8.300 | 8.550 | 8.090 | 8.430 | 8.187 | 5,837,600 |
| 2024-06-20 | 8.580 | 8.660 | 8.290 | 8.310 | 8.070 | 7,876,713 |
| 2024-06-19 | 8.560 | 8.880 | 8.470 | 8.600 | 8.352 | 9,639,912 |
| 2024-06-18 | 8.100 | 8.740 | 7.990 | 8.550 | 8.304 | 9,314,787 |
| 2024-06-17 | 7.980 | 8.190 | 7.870 | 8.060 | 7.828 | 3,450,050 |
| 2024-06-14 | 7.990 | 8.010 | 7.770 | 7.970 | 7.740 | 2,456,562 |
| 2024-06-13 | 7.940 | 8.050 | 7.880 | 7.960 | 7.682 | 3,372,625 |
| 2024-06-12 | 7.820 | 7.980 | 7.760 | 7.880 | 7.605 | 3,561,000 |
| 2024-06-11 | 7.620 | 7.840 | 7.280 | 7.820 | 7.547 | 3,975,850 |
| 2024-06-07 | 7.480 | 7.760 | 7.400 | 7.600 | 7.335 | 4,747,363 |
| 2024-06-06 | 7.810 | 7.960 | 7.200 | 7.350 | 7.093 | 6,559,800 |
| 2024-06-05 | 7.850 | 8.360 | 7.710 | 7.880 | 7.605 | 7,170,988 |
| 2024-06-04 | 8.600 | 8.650 | 7.850 | 8.010 | 7.730 | 7,744,050 |
| 2024-06-03 | 8.600 | 8.660 | 8.310 | 8.420 | 8.126 | 4,420,125 |
| 2024-05-31 | 8.130 | 8.640 | 8.130 | 8.600 | 8.300 | 4,318,562 |
| 2024-05-30 | 8.390 | 8.470 | 8.300 | 8.390 | 8.097 | 2,627,062 |
| 2024-05-29 | 8.310 | 8.520 | 8.300 | 8.490 | 8.193 | 3,447,500 |
| 2024-05-28 | 8.360 | 8.460 | 8.200 | 8.300 | 8.010 | 2,746,493 |
| 2024-05-27 | 8.400 | 8.480 | 8.120 | 8.310 | 8.020 | 3,892,633 |
| 2024-05-24 | 8.530 | 8.640 | 8.370 | 8.390 | 8.097 | 3,406,261 |
| 2024-05-23 | 8.590 | 8.720 | 8.470 | 8.530 | 8.232 | 4,644,003 |
| 2024-05-22 | 8.500 | 8.650 | 8.430 | 8.590 | 8.290 | 3,064,025 |
| 2024-05-21 | 8.450 | 8.580 | 8.320 | 8.490 | 8.193 | 3,667,725 |
| 2024-05-20 | 8.660 | 8.660 | 8.400 | 8.530 | 8.232 | 4,669,925 |
| 2024-05-17 | 8.220 | 8.450 | 8.190 | 8.450 | 8.155 | 3,826,750 |
| 2024-05-16 | 8.180 | 8.320 | 8.180 | 8.270 | 7.981 | 2,892,500 |
| 2024-05-15 | 8.220 | 8.400 | 8.020 | 8.150 | 7.865 | 3,277,100 |
| 2024-05-14 | 8.070 | 8.270 | 8.060 | 8.180 | 7.894 | 2,494,675 |
| 2024-05-13 | 8.150 | 8.240 | 7.890 | 8.070 | 7.788 | 3,148,725 |
| 2024-05-10 | 8.410 | 8.420 | 8.140 | 8.240 | 7.952 | 2,771,388 |
| 2024-05-09 | 8.280 | 8.460 | 8.260 | 8.370 | 8.078 | 2,788,988 |
| 2024-05-08 | 8.390 | 8.440 | 8.270 | 8.300 | 8.010 | 2,832,826 |
| 2024-05-07 | 8.400 | 8.450 | 8.320 | 8.440 | 8.145 | 2,939,775 |
| 2024-05-06 | 8.430 | 8.460 | 8.290 | 8.430 | 8.136 | 3,667,162 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1700 CNY |
| 2025-05-26 | 0.1000 CNY |
| 2024-09-24 | 0.0350 CNY |
| 2024-06-14 | 0.0500 CNY |
| 2022-05-26 | 0.2490 CNY |
| 2021-06-08 | 0.5000 CNY |
| 2020-05-18 | 0.2083 CNY |
| 2019-06-24 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.