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
2022-05-11	12.940	13.180	12.720	12.740	8.046	2,010,029
2022-05-10	12.610	12.920	12.500	12.910	8.153	1,386,112
2022-05-09	12.500	12.870	12.450	12.760	8.058	1,164,224
2022-05-06	12.330	12.600	12.200	12.500	7.894	1,115,137
2022-05-05	12.360	12.690	12.120	12.590	7.951	1,657,474
2022-04-29	11.710	12.510	11.700	12.380	7.818	2,728,173
2022-04-28	12.530	12.590	12.060	12.110	7.648	1,826,549
2022-04-27	12.140	12.700	11.410	12.680	8.008	3,840,598
2022-04-26	12.380	13.000	12.110	12.320	7.780	2,854,379
2022-04-25	12.840	13.200	12.440	12.440	7.856	3,775,348
2022-04-22	12.840	12.840	12.480	12.600	7.957	1,385,849
2022-04-21	13.300	13.360	12.860	12.890	8.140	1,370,174
2022-04-20	13.360	13.520	13.110	13.300	8.399	856,087
2022-04-19	13.340	13.530	13.190	13.340	8.424	810,075
2022-04-18	13.150	13.370	12.920	13.340	8.424	644,925
2022-04-15	13.220	13.300	13.010	13.100	8.273	878,362
2022-04-14	13.160	13.380	13.160	13.280	8.387	774,525
2022-04-13	13.330	13.330	12.980	13.160	8.311	948,412
2022-04-12	13.200	13.420	12.950	13.350	8.431	1,141,762
2022-04-11	13.650	13.680	13.060	13.110	8.279	1,557,974
2022-04-08	14.030	14.270	13.460	13.630	8.608	3,040,670
2022-04-07	14.510	15.120	14.290	14.300	9.031	3,155,058
2022-04-06	14.260	14.440	14.150	14.340	9.056	1,235,212
2022-04-01	14.530	14.650	14.200	14.260	9.005	1,998,941
2022-03-31	14.200	14.920	14.160	14.540	9.182	2,272,758
2022-03-30	14.000	14.270	13.940	14.220	8.980	689,287
2022-03-29	14.400	14.500	13.920	14.000	8.841	1,109,587
2022-03-28	14.230	14.450	14.010	14.320	9.043	1,356,374
2022-03-25	14.630	14.710	14.450	14.450	9.125	986,100
2022-03-24	14.900	14.900	14.490	14.550	9.189	1,313,090
2022-03-23	14.850	15.100	14.800	14.900	9.410	1,444,250
2022-03-22	14.960	14.970	14.780	14.850	9.378	1,241,765
2022-03-21	14.910	15.050	14.710	14.970	9.454	851,061
2022-03-18	14.560	14.930	14.560	14.900	9.410	929,745
2022-03-17	14.530	15.050	14.530	14.700	9.283	2,021,512
2022-03-16	14.410	14.500	13.820	14.450	9.125	1,642,162
2022-03-15	14.860	14.900	14.090	14.110	8.911	1,905,388
2022-03-14	15.290	15.320	14.880	14.880	9.397	1,198,199
2022-03-11	15.070	15.500	14.820	15.450	9.757	1,572,599
2022-03-10	15.430	15.600	15.160	15.250	9.631	1,414,118
2022-03-09	15.600	15.680	14.340	14.960	9.447	2,477,030
2022-03-08	15.920	15.960	15.280	15.450	9.757	1,582,550
2022-03-07	16.230	16.370	15.800	15.840	10.003	1,847,924
2022-03-04	16.660	16.760	16.170	16.250	10.262	1,637,812
2022-03-03	16.900	16.920	16.610	16.610	10.489	1,326,224
2022-03-02	16.800	16.980	16.680	16.830	10.628	1,173,478
2022-03-01	16.980	17.100	16.600	16.900	10.673	1,797,112
2022-02-28	16.780	16.880	16.480	16.800	10.609	1,583,062
2022-02-25	16.680	17.060	16.650	16.800	10.609	2,786,016
2022-02-24	16.620	17.070	16.220	16.490	10.414	3,417,949
2022-02-23	16.880	16.940	16.520	16.940	10.698	3,973,239
2022-02-22	16.330	17.250	16.110	16.890	10.666	4,791,550
2022-02-21	16.230	16.540	16.180	16.480	10.407	1,620,487
2022-02-18	16.470	16.470	16.130	16.270	10.275	1,560,059
2022-02-17	16.310	16.330	16.060	16.190	10.224	1,421,362
2022-02-16	16.400	16.420	16.130	16.230	10.250	1,493,174
2022-02-15	16.080	16.190	15.870	16.080	10.155	1,062,224
2022-02-14	15.800	16.190	15.620	16.010	10.111	1,345,087
2022-02-11	16.180	16.430	15.800	15.830	9.997	1,712,774
2022-02-10	16.380	16.480	16.060	16.180	10.218	1,605,337

← NewerPage 19 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.