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
2023-05-05	9.450	9.490	9.090	9.150	8.830	2,090,738
2023-05-04	9.160	9.540	9.000	9.460	9.130	3,463,163
2023-04-28	8.780	9.290	8.770	9.260	8.937	3,282,125
2023-04-27	8.520	8.870	8.520	8.780	8.473	3,878,287
2023-04-26	8.640	8.730	8.400	8.520	8.222	3,304,137
2023-04-25	8.870	9.030	8.550	8.700	8.396	3,023,324
2023-04-24	9.070	9.080	8.790	8.920	8.608	3,665,043
2023-04-21	9.550	9.600	8.990	9.000	8.686	4,265,680
2023-04-20	9.610	9.710	9.470	9.530	9.197	3,296,143
2023-04-19	9.500	9.740	9.440	9.640	9.303	2,120,712
2023-04-18	9.670	9.750	9.460	9.500	9.168	2,860,093
2023-04-17	9.850	9.860	9.640	9.690	9.352	2,718,085
2023-04-14	9.830	9.910	9.580	9.770	9.429	3,171,025
2023-04-13	10.190	10.190	9.750	9.790	9.448	4,828,200
2023-04-12	9.950	10.210	9.900	10.190	9.834	5,200,150
2023-04-11	9.820	10.080	9.770	9.960	9.612	4,375,187
2023-04-10	9.860	10.250	9.830	9.890	9.545	5,964,463
2023-04-07	9.900	9.930	9.750	9.920	9.574	2,208,050
2023-04-06	9.780	9.950	9.670	9.850	9.506	3,648,542
2023-04-04	9.900	9.980	9.650	9.770	9.429	2,998,337
2023-04-03	9.770	9.860	9.640	9.820	9.477	2,094,294
2023-03-31	9.730	9.810	9.600	9.770	9.429	2,089,257
2023-03-30	9.760	9.930	9.580	9.740	9.400	2,336,426
2023-03-29	9.680	9.820	9.620	9.730	9.390	2,003,464
2023-03-28	9.880	9.890	9.670	9.690	9.352	2,501,737
2023-03-27	10.000	10.000	9.680	9.850	9.506	3,408,038
2023-03-24	9.900	10.030	9.820	9.950	9.602	3,999,437
2023-03-23	9.880	9.920	9.800	9.880	9.535	2,768,825
2023-03-22	9.960	9.960	9.800	9.920	9.574	3,694,562
2023-03-21	9.760	10.100	9.640	9.980	9.631	6,228,312
2023-03-20	9.440	9.830	9.340	9.770	9.429	5,399,532
2023-03-17	9.400	9.550	9.310	9.480	9.149	1,598,875
2023-03-16	9.470	9.550	9.280	9.350	9.023	1,641,643
2023-03-15	9.440	9.570	9.240	9.520	9.188	2,146,814
2023-03-14	9.440	9.580	9.150	9.300	8.975	1,754,675
2023-03-13	9.420	9.570	9.260	9.430	9.101	1,628,500
2023-03-10	9.500	9.630	9.420	9.530	9.197	1,784,950
2023-03-09	9.360	9.620	9.210	9.600	9.265	2,789,175
2023-03-08	9.170	9.330	9.110	9.300	8.975	1,932,650
2023-03-07	9.530	9.530	9.140	9.140	8.821	2,352,125
2023-03-06	9.550	9.580	9.400	9.490	9.159	1,032,995
2023-03-03	9.560	9.650	9.470	9.520	9.188	1,588,920
2023-03-02	9.600	9.630	9.470	9.560	9.226	1,597,600
2023-03-01	9.440	9.610	9.330	9.600	9.265	2,036,587
2023-02-28	9.230	9.470	9.210	9.390	9.062	1,369,575
2023-02-27	9.280	9.440	9.210	9.250	8.927	1,803,597
2023-02-24	9.310	9.380	9.230	9.320	8.995	960,676
2023-02-23	9.350	9.370	9.210	9.280	8.956	931,437
2023-02-22	9.350	9.360	9.190	9.350	9.023	1,108,876
2023-02-21	9.320	9.420	9.200	9.300	8.975	1,095,612
2023-02-20	9.220	9.320	9.070	9.300	8.975	1,776,074
2023-02-17	9.250	9.390	9.170	9.220	8.898	1,937,350
2023-02-16	9.580	9.650	9.160	9.250	8.927	3,463,105
2023-02-15	9.500	9.610	9.460	9.600	9.265	2,245,523
2023-02-14	9.530	9.620	9.440	9.510	9.178	1,786,160
2023-02-13	9.500	9.590	9.400	9.520	9.188	2,495,511
2023-02-10	9.280	9.550	9.250	9.390	9.062	2,881,325
2023-02-09	9.100	9.270	9.080	9.260	8.937	2,196,062
2023-02-08	9.230	9.270	9.060	9.100	8.782	1,813,725
2023-02-07	9.010	9.250	9.010	9.240	8.917	2,296,250

← NewerPage 15 of 21 · 1,212 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.