Nanyang Senba Optical and Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.080	9.240	8.880	9.190	8.869	3,706,700
2024-01-24	8.950	9.100	8.600	9.050	8.734	3,861,225
2024-01-23	9.100	9.470	8.830	8.950	8.637	4,576,700
2024-01-22	9.880	9.880	9.050	9.190	8.869	4,322,962
2024-01-19	10.020	10.100	9.740	9.780	9.438	2,866,387
2024-01-18	10.120	10.290	9.700	10.050	9.699	4,381,050
2024-01-17	10.410	10.430	10.110	10.140	9.786	2,306,050
2024-01-16	10.460	10.530	10.220	10.410	10.046	2,971,325
2024-01-15	10.400	10.550	10.290	10.450	10.085	2,350,025
2024-01-12	10.560	10.630	10.330	10.400	10.037	3,189,375
2024-01-11	10.500	10.660	10.420	10.600	10.230	3,319,387
2024-01-10	10.730	10.850	10.380	10.440	10.075	2,665,413
2024-01-09	10.830	10.990	10.640	10.730	10.355	3,125,950
2024-01-08	10.920	11.060	10.720	10.730	10.355	2,715,575
2024-01-05	11.210	11.290	10.850	10.900	10.519	2,552,875
2024-01-04	11.220	11.300	11.110	11.190	10.799	2,752,225
2024-01-03	11.440	11.520	11.140	11.260	10.867	3,154,500
2024-01-02	11.440	11.570	11.350	11.430	11.031	3,492,150
2023-12-29	11.160	11.500	11.030	11.480	11.079	4,732,375
2023-12-28	11.020	11.120	10.620	11.010	10.625	3,437,200
2023-12-27	10.760	11.080	10.700	11.050	10.664	2,972,613
2023-12-26	11.050	11.060	10.670	10.730	10.355	2,987,425
2023-12-25	10.940	11.060	10.790	11.060	10.674	2,602,150
2023-12-22	11.160	11.260	10.900	10.970	10.587	2,582,050
2023-12-21	11.180	11.260	10.850	11.180	10.790	3,367,054
2023-12-20	11.200	11.490	11.180	11.230	10.838	3,627,125
2023-12-19	11.080	11.250	11.000	11.210	10.818	2,294,129
2023-12-18	11.170	11.220	11.010	11.020	10.635	2,212,775
2023-12-15	11.300	11.450	11.120	11.160	10.770	2,470,438
2023-12-14	11.280	11.440	11.190	11.230	10.838	3,154,162
2023-12-13	11.380	11.490	11.080	11.240	10.847	3,969,725
2023-12-12	11.250	11.400	11.150	11.200	10.809	2,165,625
2023-12-11	11.150	11.320	11.020	11.250	10.857	4,564,525
2023-12-08	11.230	11.580	11.180	11.220	10.828	4,433,400
2023-12-07	11.170	11.410	11.140	11.250	10.857	4,320,525
2023-12-06	11.150	11.310	11.130	11.210	10.818	3,236,125
2023-12-05	11.500	11.500	11.160	11.160	10.770	3,538,500
2023-12-04	11.480	11.610	11.410	11.510	11.108	3,917,500
2023-12-01	11.410	11.490	11.240	11.450	11.050	3,438,385
2023-11-30	11.730	11.740	11.300	11.440	11.040	5,053,650
2023-11-29	11.550	11.720	11.510	11.570	11.166	4,283,637
2023-11-28	11.360	11.650	11.330	11.550	11.147	4,645,167
2023-11-27	11.220	11.480	11.140	11.410	11.012	5,927,575
2023-11-24	11.300	11.500	11.210	11.290	10.896	4,464,175
2023-11-23	11.300	11.480	11.280	11.450	11.050	3,812,543
2023-11-22	11.420	11.660	11.350	11.350	10.954	7,023,497
2023-11-21	11.700	11.700	11.430	11.490	11.089	10,026,650
2023-11-20	11.570	11.830	11.510	11.830	11.417	10,973,320
2023-11-17	11.460	11.580	11.360	11.500	11.098	6,237,300
2023-11-16	11.450	11.730	11.410	11.460	11.060	7,247,700
2023-11-15	11.610	11.640	11.330	11.600	11.195	10,309,320
2023-11-14	11.510	11.660	11.280	11.570	11.166	13,287,760
2023-11-13	11.640	11.750	11.250	11.500	11.098	18,037,289
2023-11-10	11.040	12.110	10.900	11.750	11.340	25,074,180
2023-11-09	11.270	11.360	10.940	11.000	10.616	12,611,160
2023-11-08	11.600	11.690	11.200	11.340	10.944	21,698,561
2023-11-07	10.720	12.480	10.720	11.660	11.253	23,318,561
2023-11-06	10.790	10.860	10.700	10.800	10.423	4,263,133
2023-11-03	10.530	10.890	10.510	10.790	10.413	4,143,560
2023-11-02	10.650	10.720	10.440	10.460	10.095	3,191,875

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.