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
2022-08-04	9.870	10.040	9.760	9.920	9.574	2,705,805
2022-08-03	9.770	10.170	9.760	9.830	9.487	4,067,499
2022-08-02	10.090	10.090	9.600	9.830	9.487	4,935,142
2022-08-01	10.060	10.410	9.800	10.280	9.921	6,982,918
2022-07-29	9.850	10.050	9.710	10.050	9.699	4,271,531
2022-07-28	9.540	9.880	9.500	9.850	9.506	4,285,180
2022-07-27	9.270	9.490	9.230	9.490	9.159	1,840,562
2022-07-26	9.240	9.320	9.130	9.300	8.975	2,323,449
2022-07-25	9.470	9.530	9.210	9.240	8.917	1,785,912
2022-07-22	9.600	9.660	9.330	9.470	9.139	2,260,238
2022-07-21	9.610	9.660	9.490	9.600	9.265	2,235,350
2022-07-20	9.500	9.630	9.420	9.570	9.236	1,849,695
2022-07-19	9.340	9.570	9.300	9.500	9.168	2,389,012
2022-07-18	9.220	9.390	9.140	9.360	9.033	2,039,730
2022-07-15	9.450	9.490	9.110	9.130	8.811	2,589,926
2022-07-14	9.220	9.680	9.170	9.470	9.139	3,140,463
2022-07-13	9.150	9.280	9.140	9.220	8.898	1,094,076
2022-07-12	9.490	9.550	9.100	9.140	8.821	1,656,850
2022-07-11	9.780	9.780	9.460	9.560	9.226	1,299,782
2022-07-08	9.550	9.800	9.510	9.720	9.381	1,771,232
2022-07-07	9.490	9.590	9.450	9.510	9.178	1,121,881
2022-07-06	9.640	9.720	9.400	9.490	9.159	1,715,639
2022-07-05	9.890	9.950	9.500	9.630	9.294	2,508,306
2022-07-04	9.730	9.910	9.590	9.900	9.554	2,667,069
2022-07-01	9.710	9.870	9.580	9.670	9.332	2,307,435
2022-06-30	9.910	9.980	9.720	9.760	9.419	2,409,092
2022-06-29	10.130	10.170	9.780	9.790	9.448	4,560,119
2022-06-28	10.090	10.750	9.830	10.230	9.873	8,699,077
2022-06-27	9.610	10.060	9.610	10.060	9.709	5,160,501
2022-06-24	9.570	9.660	9.500	9.600	9.265	2,163,225
2022-06-23	9.440	9.600	9.330	9.580	9.245	2,511,936
2022-06-22	9.690	9.790	9.390	9.390	9.062	2,235,323
2022-06-21	9.800	9.970	9.610	9.730	9.390	3,569,233
2022-06-20	9.360	10.120	9.360	9.830	9.487	5,817,944
2022-06-17	9.350	9.580	9.100	9.450	9.120	3,979,085
2022-06-16	9.070	9.600	9.060	9.450	9.120	5,233,441
2022-06-15	9.130	9.400	9.060	9.090	8.773	3,738,693
2022-06-14	9.260	9.310	8.920	9.190	8.869	3,703,328
2022-06-13	9.290	9.410	9.130	9.290	8.966	4,301,462
2022-06-10	9.580	9.700	9.310	9.440	9.110	8,206,683
2022-06-09	9.950	11.000	9.720	9.740	9.400	14,267,510
2022-06-08	8.750	9.750	8.610	9.420	9.091	7,563,297
2022-06-07	9.000	9.080	8.760	8.820	8.512	3,719,238
2022-06-06	9.100	9.250	9.070	9.160	8.840	1,845,750
2022-06-02	9.020	9.120	8.890	9.100	8.782	1,660,589
2022-06-01	8.890	9.130	8.780	9.070	8.753	2,163,125
2022-05-31	8.720	8.890	8.590	8.870	8.560	1,713,227
2022-05-30	8.770	8.870	8.660	8.720	8.415	1,244,550
2022-05-27	8.820	8.850	8.620	8.680	8.377	1,456,037
2022-05-26	8.890	8.910	8.540	8.750	8.444	1,927,775
2022-05-25	13.330	13.560	13.250	13.500	8.525	1,704,137
2022-05-24	13.780	13.920	13.270	13.300	8.399	2,277,486
2022-05-23	13.640	13.850	13.420	13.810	8.721	1,891,154
2022-05-20	13.390	13.750	13.370	13.600	8.589	2,451,453
2022-05-19	12.900	13.550	12.860	13.370	8.443	3,838,318
2022-05-18	12.670	13.290	12.670	13.000	8.210	2,601,711
2022-05-17	12.780	12.850	12.490	12.730	8.039	955,990
2022-05-16	13.100	13.100	12.700	12.780	8.071	1,352,137
2022-05-13	12.820	12.990	12.820	12.970	8.191	900,150
2022-05-12	12.730	13.000	12.590	12.930	8.166	1,299,862

← NewerPage 18 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.