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
2023-02-06	9.060	9.140	9.000	9.050	8.734	1,562,838
2023-02-03	9.030	9.180	8.910	9.150	8.830	2,481,837
2023-02-02	8.950	9.090	8.930	9.030	8.715	2,485,245
2023-02-01	8.820	8.950	8.750	8.940	8.628	2,345,237
2023-01-31	8.810	8.830	8.710	8.770	8.464	1,453,188
2023-01-30	8.760	8.840	8.720	8.770	8.464	1,820,224
2023-01-20	8.800	8.820	8.620	8.680	8.377	1,269,424
2023-01-19	8.590	8.750	8.510	8.730	8.425	1,696,354
2023-01-18	8.420	8.620	8.340	8.590	8.290	2,117,986
2023-01-17	8.260	8.510	8.260	8.390	8.097	1,831,772
2023-01-16	8.270	8.390	8.220	8.360	8.068	1,404,687
2023-01-13	8.350	8.350	8.200	8.230	7.943	1,330,950
2023-01-12	8.220	8.310	8.150	8.220	7.933	1,042,206
2023-01-11	8.290	8.400	8.190	8.220	7.933	1,411,381
2023-01-10	8.220	8.360	8.170	8.300	8.010	1,633,325
2023-01-09	8.280	8.280	8.150	8.220	7.933	1,169,900
2023-01-06	8.140	8.250	8.100	8.210	7.923	1,082,412
2023-01-05	8.160	8.180	8.060	8.180	7.894	908,875
2023-01-04	8.080	8.150	8.010	8.130	7.846	965,012
2023-01-03	7.860	8.090	7.820	8.080	7.798	1,214,275
2022-12-30	7.890	8.000	7.800	7.870	7.595	659,749
2022-12-29	7.920	8.050	7.750	7.880	7.605	1,200,225
2022-12-28	8.100	8.100	7.860	7.890	7.614	1,299,187
2022-12-27	8.150	8.250	7.990	8.080	7.798	1,041,774
2022-12-26	8.040	8.150	8.010	8.120	7.836	987,200
2022-12-23	8.100	8.100	7.900	7.960	7.682	1,054,711
2022-12-22	8.260	8.390	8.040	8.060	7.779	1,298,725
2022-12-21	8.340	8.400	8.200	8.260	7.972	1,488,587
2022-12-20	8.280	8.530	8.230	8.360	8.068	1,753,581
2022-12-19	8.700	8.720	8.230	8.260	7.972	2,976,080
2022-12-16	9.040	9.040	8.680	8.720	8.415	3,826,156
2022-12-15	8.610	9.100	8.510	9.080	8.763	6,750,508
2022-12-14	8.630	8.740	8.530	8.570	8.271	1,275,284
2022-12-13	8.710	8.730	8.590	8.630	8.329	1,017,188
2022-12-12	8.630	8.720	8.560	8.690	8.387	1,076,925
2022-12-09	8.780	8.780	8.610	8.630	8.329	935,950
2022-12-08	8.790	8.820	8.670	8.670	8.367	1,038,651
2022-12-07	8.820	8.830	8.720	8.790	8.483	921,340
2022-12-06	8.840	8.900	8.740	8.790	8.483	1,083,325
2022-12-05	8.900	8.930	8.790	8.840	8.531	1,476,772
2022-12-02	8.790	8.920	8.700	8.880	8.570	1,434,450
2022-12-01	8.820	8.850	8.730	8.740	8.435	878,825
2022-11-30	8.690	8.750	8.620	8.730	8.425	1,182,450
2022-11-29	8.510	8.690	8.510	8.670	8.367	1,012,425
2022-11-28	8.600	8.680	8.430	8.470	8.174	1,418,816
2022-11-25	8.890	8.890	8.620	8.660	8.358	1,259,893
2022-11-24	8.890	8.970	8.750	8.790	8.483	1,034,916
2022-11-23	8.960	8.960	8.700	8.850	8.541	1,455,675
2022-11-22	9.070	9.130	8.920	8.970	8.657	1,489,225
2022-11-21	9.040	9.100	8.920	9.070	8.753	1,222,100
2022-11-18	9.070	9.150	8.980	9.040	8.724	1,670,450
2022-11-17	9.020	9.080	8.900	9.070	8.753	1,587,773
2022-11-16	8.970	9.040	8.890	8.980	8.666	1,514,561
2022-11-15	8.880	8.970	8.730	8.960	8.647	1,723,062
2022-11-14	8.700	8.880	8.650	8.800	8.493	1,856,827
2022-11-11	8.900	8.970	8.680	8.690	8.387	1,632,599
2022-11-10	8.750	8.860	8.720	8.730	8.425	1,232,374
2022-11-09	8.930	8.950	8.800	8.820	8.512	991,886
2022-11-08	9.010	9.010	8.790	8.890	8.580	1,357,474
2022-11-07	8.920	9.030	8.850	8.930	8.618	1,538,945

← NewerPage 16 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.