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
2022-11-04	8.920	9.030	8.800	8.910	8.599	1,805,768
2022-11-03	8.820	8.900	8.710	8.820	8.512	1,094,000
2022-11-02	8.760	8.920	8.680	8.820	8.512	1,584,175
2022-11-01	8.650	8.760	8.520	8.760	8.454	1,429,043
2022-10-31	8.430	8.600	8.320	8.580	8.280	1,491,200
2022-10-28	8.510	8.690	8.270	8.310	8.020	1,604,818
2022-10-27	8.640	8.780	8.600	8.650	8.348	1,622,225
2022-10-26	8.410	8.720	8.410	8.640	8.338	1,600,807
2022-10-25	8.430	8.560	8.300	8.420	8.126	1,761,798
2022-10-24	8.560	8.730	8.430	8.490	8.193	1,647,286
2022-10-21	8.600	8.660	8.390	8.540	8.242	1,266,682
2022-10-20	8.390	8.650	8.300	8.560	8.261	1,706,326
2022-10-19	8.500	8.550	8.400	8.430	8.136	917,950
2022-10-18	8.560	8.600	8.470	8.500	8.203	1,374,543
2022-10-17	8.330	8.590	8.320	8.540	8.242	1,402,237
2022-10-14	8.200	8.370	8.190	8.340	8.049	1,269,363
2022-10-13	8.030	8.260	7.990	8.190	7.904	1,616,700
2022-10-12	7.750	8.030	7.620	8.010	7.730	1,474,136
2022-10-11	7.820	7.880	7.600	7.760	7.489	1,306,625
2022-10-10	8.070	8.120	7.700	7.820	7.547	1,512,699
2022-09-30	8.280	8.320	8.050	8.070	7.788	1,413,463
2022-09-29	8.160	8.310	8.060	8.280	7.991	1,934,954
2022-09-28	8.250	8.250	8.030	8.060	7.779	1,528,841
2022-09-27	7.990	8.180	7.980	8.180	7.894	1,253,309
2022-09-26	8.030	8.050	7.880	7.910	7.634	987,192
2022-09-23	8.330	8.380	8.020	8.100	7.817	1,501,850
2022-09-22	8.380	8.490	8.280	8.330	8.039	1,035,512
2022-09-21	8.420	8.440	8.190	8.420	8.126	1,123,337
2022-09-20	8.380	8.460	8.340	8.370	8.078	893,843
2022-09-19	8.550	8.550	8.230	8.280	7.991	1,333,393
2022-09-16	8.760	8.760	8.420	8.450	8.155	1,436,087
2022-09-15	9.010	9.080	8.590	8.670	8.367	2,601,368
2022-09-14	9.060	9.120	8.920	9.020	8.705	1,522,975
2022-09-13	9.120	9.290	9.100	9.150	8.830	1,472,165
2022-09-09	9.140	9.200	8.990	9.090	8.773	2,339,038
2022-09-08	9.370	9.400	9.120	9.180	8.859	1,970,580
2022-09-07	9.170	9.360	9.110	9.360	9.033	2,569,880
2022-09-06	9.350	9.400	9.060	9.210	8.888	2,414,475
2022-09-05	9.160	9.530	9.020	9.250	8.927	3,411,143
2022-09-02	8.900	9.290	8.820	9.250	8.927	4,355,999
2022-09-01	8.880	9.080	8.760	8.860	8.551	2,987,146
2022-08-31	9.260	9.260	8.790	8.820	8.512	3,206,725
2022-08-30	9.270	9.370	9.100	9.200	8.879	1,875,223
2022-08-29	9.130	9.320	9.030	9.250	8.927	1,946,549
2022-08-26	9.370	9.570	9.240	9.240	8.917	2,389,438
2022-08-25	9.700	9.780	9.250	9.340	9.014	2,859,350
2022-08-24	10.210	10.330	9.640	9.660	9.323	4,131,175
2022-08-23	10.200	10.420	10.090	10.210	9.853	2,722,187
2022-08-22	10.350	10.530	10.190	10.260	9.902	3,590,311
2022-08-19	10.560	11.040	10.440	10.520	10.153	5,908,317
2022-08-18	10.450	10.620	10.380	10.570	10.201	2,655,674
2022-08-17	10.570	10.640	10.400	10.450	10.085	2,858,801
2022-08-16	10.430	10.880	10.320	10.520	10.153	4,422,162
2022-08-15	10.460	10.580	10.300	10.390	10.027	5,153,775
2022-08-12	10.840	11.220	10.550	10.630	10.259	10,452,520
2022-08-11	10.430	10.860	10.400	10.710	10.336	6,793,645
2022-08-10	10.270	10.570	10.210	10.440	10.075	4,247,150
2022-08-09	10.220	10.300	10.050	10.280	9.921	2,923,187
2022-08-08	10.080	10.220	9.970	10.200	9.844	3,151,755
2022-08-05	9.900	10.110	9.900	10.100	9.747	2,985,585

← NewerPage 17 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.