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
2023-11-01	10.550	10.660	10.400	10.560	10.191	3,275,875
2023-10-31	10.540	10.560	10.420	10.540	10.172	3,220,513
2023-10-30	10.160	10.620	10.160	10.580	10.210	5,804,471
2023-10-27	9.980	10.320	9.860	10.210	9.853	5,582,876
2023-10-26	10.030	10.080	9.810	9.980	9.631	4,214,050
2023-10-25	9.960	10.000	9.760	9.980	9.631	3,437,400
2023-10-24	9.690	10.020	9.470	9.960	9.612	3,477,600
2023-10-23	9.850	10.050	9.630	9.710	9.371	2,958,800
2023-10-20	9.990	10.150	9.800	9.800	9.458	2,515,325
2023-10-19	10.000	10.270	9.930	10.000	9.651	2,913,900
2023-10-18	10.260	10.270	9.930	9.980	9.631	2,877,260
2023-10-17	10.220	10.240	10.110	10.220	9.863	2,805,700
2023-10-16	10.350	10.370	10.160	10.220	9.863	2,704,808
2023-10-13	10.300	10.380	10.240	10.330	9.969	2,763,850
2023-10-12	10.400	10.400	10.220	10.270	9.911	2,442,750
2023-10-11	10.270	10.400	10.180	10.330	9.969	2,645,488
2023-10-10	10.150	10.300	10.150	10.260	9.902	2,292,400
2023-10-09	10.100	10.280	10.100	10.180	9.824	2,849,475
2023-09-28	9.790	10.180	9.720	10.150	9.796	3,208,587
2023-09-27	9.950	10.070	9.770	9.810	9.467	2,715,450
2023-09-26	9.960	10.050	9.790	9.930	9.583	2,314,000
2023-09-25	10.100	10.150	9.910	9.950	9.602	2,404,850
2023-09-22	9.820	10.140	9.730	10.090	9.738	3,063,321
2023-09-21	9.830	9.910	9.680	9.820	9.477	2,730,437
2023-09-20	9.900	9.920	9.690	9.780	9.438	1,859,850
2023-09-19	9.860	9.980	9.750	9.850	9.506	2,521,425
2023-09-18	9.980	10.160	9.880	9.960	9.612	3,862,693
2023-09-15	10.010	10.140	9.810	10.050	9.699	3,443,491
2023-09-14	10.080	10.150	9.880	9.920	9.574	2,332,250
2023-09-13	10.200	10.200	9.920	10.020	9.670	2,844,725
2023-09-12	10.230	10.280	10.110	10.170	9.815	3,126,100
2023-09-11	10.410	10.450	10.160	10.230	9.873	4,217,175
2023-09-08	10.300	10.420	10.210	10.360	9.998	4,362,295
2023-09-07	10.270	10.410	10.210	10.230	9.873	4,871,420
2023-09-06	10.050	10.350	10.000	10.320	9.960	4,647,971
2023-09-05	10.250	10.290	9.970	10.070	9.718	4,514,525
2023-09-04	9.880	10.000	9.780	9.960	9.612	3,171,375
2023-09-01	9.920	9.940	9.690	9.870	9.525	3,588,818
2023-08-31	9.770	9.860	9.680	9.810	9.467	2,582,450
2023-08-30	9.560	9.830	9.500	9.810	9.467	4,176,939
2023-08-29	9.230	9.600	9.160	9.560	9.226	4,598,550
2023-08-28	9.500	9.670	9.200	9.230	8.908	6,237,075
2023-08-25	9.240	9.400	8.920	8.980	8.666	2,322,437
2023-08-24	9.290	9.420	9.150	9.320	8.995	2,630,087
2023-08-23	9.520	9.520	9.260	9.270	8.946	2,499,025
2023-08-22	9.370	9.530	9.280	9.500	9.168	2,794,634
2023-08-21	9.380	9.550	9.280	9.280	8.956	2,353,776
2023-08-18	9.450	9.620	9.350	9.350	9.023	2,100,837
2023-08-17	9.200	9.480	9.130	9.460	9.130	2,350,262
2023-08-16	9.440	9.450	9.190	9.230	8.908	2,044,500
2023-08-15	9.650	9.740	9.380	9.440	9.110	2,027,075
2023-08-14	9.420	9.610	9.380	9.600	9.265	2,432,756
2023-08-11	9.680	9.680	9.410	9.430	9.101	1,716,170
2023-08-10	9.500	9.660	9.450	9.580	9.245	1,577,600
2023-08-09	9.740	9.740	9.470	9.490	9.159	2,785,350
2023-08-08	9.910	9.910	9.650	9.660	9.323	2,378,100
2023-08-07	9.850	9.930	9.700	9.810	9.467	2,601,800
2023-08-04	9.770	9.930	9.720	9.850	9.506	2,447,025
2023-08-03	9.750	9.860	9.650	9.720	9.381	2,157,200
2023-08-02	9.860	9.860	9.670	9.800	9.458	2,304,012

← NewerPage 13 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.