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
2023-08-01	9.900	9.900	9.680	9.840	9.496	2,333,350
2023-07-31	9.840	10.010	9.770	9.930	9.583	2,436,881
2023-07-28	9.880	9.960	9.710	9.840	9.496	2,992,687
2023-07-27	10.030	10.170	9.870	9.890	9.545	2,159,588
2023-07-26	10.240	10.250	9.940	9.980	9.631	3,340,333
2023-07-25	10.230	10.380	10.200	10.230	9.873	2,689,550
2023-07-24	10.130	10.370	10.030	10.220	9.863	2,924,350
2023-07-21	10.260	10.430	10.130	10.150	9.796	3,560,338
2023-07-20	10.680	10.680	10.270	10.310	9.950	3,268,138
2023-07-19	10.830	10.900	10.610	10.670	10.297	3,283,138
2023-07-18	10.930	11.100	10.820	10.870	10.490	3,780,175
2023-07-17	10.880	11.140	10.800	10.940	10.558	4,485,525
2023-07-14	11.010	11.080	10.800	10.920	10.539	5,113,212
2023-07-13	10.510	11.050	10.490	11.040	10.654	6,702,051
2023-07-12	10.800	10.900	10.580	10.620	10.249	2,954,475
2023-07-11	10.530	10.870	10.400	10.790	10.413	4,491,713
2023-07-10	10.780	10.790	10.440	10.460	10.095	3,173,938
2023-07-07	10.680	10.900	10.520	10.650	10.278	5,532,950
2023-07-06	10.360	10.780	10.020	10.730	10.355	5,135,788
2023-07-05	10.910	10.930	10.750	10.760	10.384	3,220,863
2023-07-04	10.670	11.000	10.670	10.940	10.558	5,533,612
2023-07-03	10.990	11.030	10.640	10.660	10.288	5,662,625
2023-06-30	11.130	11.130	10.750	10.930	10.548	8,141,905
2023-06-29	10.560	11.210	10.410	11.150	10.761	9,064,517
2023-06-28	10.700	10.700	10.100	10.480	10.114	4,351,563
2023-06-27	10.420	10.680	10.420	10.640	10.268	3,637,038
2023-06-26	10.560	10.790	10.420	10.420	10.056	5,777,788
2023-06-21	10.850	10.980	10.650	10.710	10.336	6,841,513
2023-06-20	10.720	11.110	10.490	11.050	10.664	8,514,125
2023-06-19	10.640	10.750	10.580	10.690	10.317	3,370,450
2023-06-16	10.600	10.700	10.440	10.650	10.278	3,472,000
2023-06-15	10.510	10.730	10.430	10.550	10.182	3,883,975
2023-06-14	10.560	10.600	10.340	10.560	10.191	3,663,856
2023-06-13	10.310	10.560	10.260	10.510	10.143	3,879,675
2023-06-12	10.290	10.400	10.160	10.330	9.969	3,238,598
2023-06-09	10.130	10.280	10.040	10.250	9.892	3,374,275
2023-06-08	10.170	10.210	9.980	10.020	9.670	3,181,575
2023-06-07	9.870	10.340	9.840	10.140	9.786	4,863,975
2023-06-06	10.260	10.280	9.850	9.870	9.525	4,978,388
2023-06-05	10.250	10.340	10.130	10.280	9.921	4,533,937
2023-06-02	10.250	10.450	10.130	10.200	9.844	5,455,325
2023-06-01	10.440	10.440	10.020	10.280	9.921	7,440,250
2023-05-31	10.430	10.580	10.300	10.350	9.989	6,481,600
2023-05-30	10.660	10.660	10.260	10.410	10.046	9,517,775
2023-05-29	10.810	10.990	10.490	10.670	10.297	13,306,510
2023-05-26	10.350	10.900	10.260	10.710	10.336	17,883,400
2023-05-25	10.090	11.400	10.090	10.900	10.519	24,820,410
2023-05-24	10.100	10.690	10.000	10.450	10.085	12,186,100
2023-05-23	10.430	10.570	10.050	10.150	9.796	11,747,250
2023-05-22	10.200	11.030	10.110	10.650	10.278	12,782,030
2023-05-19	9.950	10.230	9.850	10.150	9.796	8,186,878
2023-05-18	9.630	9.890	9.580	9.850	9.506	2,645,800
2023-05-17	9.330	9.590	9.260	9.580	9.245	2,360,025
2023-05-16	9.460	9.460	9.150	9.360	9.033	1,972,350
2023-05-15	9.190	9.350	9.130	9.300	8.975	1,273,387
2023-05-12	9.250	9.370	9.150	9.170	8.850	1,331,300
2023-05-11	9.290	9.390	9.190	9.300	8.975	1,477,463
2023-05-10	9.240	9.300	9.070	9.200	8.879	1,750,462
2023-05-09	9.560	9.570	9.120	9.150	8.830	2,935,050
2023-05-08	9.230	9.580	9.070	9.540	9.207	3,643,487

← NewerPage 14 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.