Nanyang Senba Optical and Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.310 | 8.370 | 8.130 | 8.270 | 7.981 | 4,269,912 |
| 2024-04-29 | 8.240 | 8.300 | 8.060 | 8.300 | 8.010 | 6,020,100 |
| 2024-04-26 | 7.760 | 8.150 | 7.670 | 8.060 | 7.779 | 7,763,162 |
| 2024-04-25 | 7.570 | 7.680 | 7.490 | 7.660 | 7.392 | 3,542,562 |
| 2024-04-24 | 7.410 | 7.580 | 7.360 | 7.570 | 7.306 | 3,200,100 |
| 2024-04-23 | 7.190 | 7.460 | 7.160 | 7.390 | 7.132 | 4,243,544 |
| 2024-04-22 | 7.200 | 7.330 | 6.900 | 7.170 | 6.920 | 3,590,525 |
| 2024-04-19 | 7.200 | 7.330 | 7.030 | 7.190 | 6.939 | 3,724,041 |
| 2024-04-18 | 7.490 | 7.510 | 7.180 | 7.290 | 7.035 | 4,392,050 |
| 2024-04-17 | 6.710 | 7.490 | 6.710 | 7.440 | 7.180 | 6,875,475 |
| 2024-04-16 | 7.210 | 7.210 | 6.590 | 6.610 | 6.379 | 8,072,450 |
| 2024-04-15 | 7.860 | 8.030 | 7.160 | 7.260 | 7.006 | 7,075,163 |
| 2024-04-12 | 8.040 | 8.190 | 7.940 | 7.960 | 7.682 | 4,927,702 |
| 2024-04-11 | 8.090 | 8.560 | 8.020 | 8.040 | 7.759 | 6,364,137 |
| 2024-04-10 | 8.580 | 8.580 | 8.020 | 8.100 | 7.817 | 8,847,008 |
| 2024-04-09 | 8.200 | 8.930 | 8.200 | 8.590 | 8.290 | 9,108,800 |
| 2024-04-08 | 8.570 | 8.580 | 8.250 | 8.280 | 7.991 | 3,498,875 |
| 2024-04-03 | 8.620 | 8.680 | 8.400 | 8.560 | 8.261 | 3,889,925 |
| 2024-04-02 | 8.710 | 8.720 | 8.520 | 8.670 | 8.367 | 3,217,578 |
| 2024-04-01 | 8.490 | 8.750 | 8.430 | 8.700 | 8.396 | 4,688,703 |
| 2024-03-29 | 8.320 | 8.480 | 8.250 | 8.470 | 8.174 | 3,548,150 |
| 2024-03-28 | 7.970 | 8.470 | 7.960 | 8.330 | 8.039 | 5,279,083 |
| 2024-03-27 | 8.400 | 8.410 | 7.940 | 7.940 | 7.663 | 4,734,800 |
| 2024-03-26 | 8.280 | 8.480 | 8.180 | 8.310 | 8.020 | 4,558,650 |
| 2024-03-25 | 8.650 | 8.750 | 8.370 | 8.390 | 8.097 | 7,175,175 |
| 2024-03-22 | 8.790 | 8.900 | 8.610 | 8.720 | 8.415 | 7,346,838 |
| 2024-03-21 | 8.800 | 9.180 | 8.760 | 8.900 | 8.589 | 12,306,110 |
| 2024-03-20 | 8.740 | 8.820 | 8.630 | 8.790 | 8.483 | 6,128,751 |
| 2024-03-19 | 8.600 | 8.800 | 8.590 | 8.760 | 8.454 | 8,075,144 |
| 2024-03-18 | 8.470 | 8.590 | 8.370 | 8.590 | 8.290 | 8,247,900 |
| 2024-03-15 | 8.220 | 8.660 | 8.060 | 8.460 | 8.165 | 10,354,880 |
| 2024-03-14 | 8.400 | 8.560 | 8.100 | 8.300 | 8.010 | 9,731,041 |
| 2024-03-13 | 8.140 | 8.990 | 8.090 | 8.490 | 8.193 | 12,857,060 |
| 2024-03-12 | 8.090 | 8.190 | 7.980 | 8.160 | 7.875 | 4,037,025 |
| 2024-03-11 | 7.980 | 8.080 | 7.860 | 8.080 | 7.798 | 4,534,600 |
| 2024-03-08 | 7.800 | 8.000 | 7.720 | 7.960 | 7.682 | 3,918,599 |
| 2024-03-07 | 7.920 | 8.100 | 7.740 | 7.800 | 7.528 | 6,337,925 |
| 2024-03-06 | 7.650 | 7.940 | 7.640 | 7.880 | 7.605 | 4,790,680 |
| 2024-03-05 | 7.990 | 7.990 | 7.650 | 7.700 | 7.431 | 6,041,478 |
| 2024-03-04 | 7.930 | 8.070 | 7.610 | 8.060 | 7.779 | 7,391,480 |
| 2024-03-01 | 7.640 | 7.950 | 7.590 | 7.900 | 7.624 | 6,732,625 |
| 2024-02-29 | 7.220 | 7.660 | 7.220 | 7.620 | 7.354 | 8,214,870 |
| 2024-02-28 | 8.290 | 8.420 | 7.300 | 7.360 | 7.103 | 11,276,830 |
| 2024-02-27 | 7.970 | 8.240 | 7.810 | 8.240 | 7.952 | 6,006,133 |
| 2024-02-26 | 7.890 | 8.300 | 7.670 | 8.040 | 7.759 | 9,219,450 |
| 2024-02-23 | 7.320 | 7.760 | 7.320 | 7.730 | 7.460 | 7,135,176 |
| 2024-02-22 | 6.980 | 7.330 | 6.950 | 7.320 | 7.064 | 5,581,475 |
| 2024-02-21 | 6.750 | 7.250 | 6.660 | 6.950 | 6.707 | 7,516,189 |
| 2024-02-20 | 6.640 | 6.830 | 6.370 | 6.820 | 6.582 | 5,775,825 |
| 2024-02-19 | 6.410 | 6.800 | 6.340 | 6.650 | 6.418 | 10,369,590 |
| 2024-02-08 | 5.520 | 6.390 | 5.130 | 6.340 | 6.119 | 12,700,980 |
| 2024-02-07 | 5.980 | 6.130 | 5.180 | 5.370 | 5.182 | 12,801,870 |
| 2024-02-06 | 5.850 | 6.170 | 5.280 | 5.980 | 5.771 | 11,536,440 |
| 2024-02-05 | 7.120 | 7.250 | 5.800 | 6.110 | 5.897 | 9,320,688 |
| 2024-02-02 | 7.770 | 7.940 | 6.800 | 7.150 | 6.900 | 5,714,488 |
| 2024-02-01 | 7.930 | 7.930 | 7.510 | 7.710 | 7.441 | 4,478,176 |
| 2024-01-31 | 8.550 | 8.550 | 7.850 | 7.880 | 7.605 | 3,905,700 |
| 2024-01-30 | 8.710 | 8.870 | 8.380 | 8.470 | 8.174 | 2,798,175 |
| 2024-01-29 | 9.160 | 9.300 | 8.780 | 8.810 | 8.502 | 3,056,137 |
| 2024-01-26 | 9.190 | 9.360 | 9.130 | 9.170 | 8.850 | 3,570,990 |
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.