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
2022-02-09	15.950	16.430	15.910	16.380	10.344	1,975,840
2022-02-08	15.890	15.970	15.600	15.960	10.079	1,546,012
2022-02-07	15.990	16.080	15.740	15.800	9.978	1,160,924
2022-01-28	15.500	15.840	15.360	15.700	9.915	1,963,312
2022-01-27	15.940	15.940	15.300	15.310	9.669	2,099,249
2022-01-26	15.950	16.130	15.640	15.880	10.028	1,572,074
2022-01-25	16.680	16.690	15.800	15.820	9.991	2,724,111
2022-01-24	16.790	16.970	16.570	16.610	10.489	1,209,865
2022-01-21	17.140	17.290	16.720	16.760	10.584	2,711,924
2022-01-20	18.090	18.290	17.050	17.150	10.831	4,991,248
2022-01-19	17.760	18.250	17.760	18.220	11.506	3,153,936
2022-01-18	18.010	18.280	17.700	17.770	11.222	3,565,011
2022-01-17	17.220	18.050	17.200	18.000	11.367	4,503,212
2022-01-14	17.300	17.510	17.190	17.290	10.919	1,675,724
2022-01-13	17.600	17.650	17.330	17.360	10.963	1,837,649
2022-01-12	17.250	17.640	17.250	17.560	11.089	2,472,003
2022-01-11	17.340	17.570	17.130	17.210	10.868	3,406,951
2022-01-10	17.600	17.780	17.180	17.330	10.944	4,436,390
2022-01-07	18.020	18.250	17.680	17.680	11.165	2,672,855
2022-01-06	17.600	18.180	17.500	18.020	11.380	3,119,774
2022-01-05	18.150	18.300	17.560	17.680	11.165	4,383,523
2022-01-04	18.080	18.230	18.040	18.180	11.481	3,413,568
2021-12-31	18.350	18.350	18.050	18.070	11.412	3,015,749
2021-12-30	18.030	18.380	17.900	18.280	11.544	3,026,999
2021-12-29	18.200	18.300	17.880	17.960	11.342	2,195,624
2021-12-28	17.820	18.460	17.820	18.190	11.487	3,841,761
2021-12-27	17.700	18.050	17.700	17.880	11.292	2,253,074
2021-12-24	18.380	18.520	17.730	17.730	11.197	3,511,423
2021-12-23	18.860	18.860	18.150	18.360	11.595	5,486,135
2021-12-22	18.720	19.000	18.470	18.870	11.917	5,297,247
2021-12-21	18.300	18.820	18.250	18.720	11.822	2,866,011
2021-12-20	18.560	19.200	18.320	18.360	11.595	4,100,136
2021-12-17	19.200	19.230	18.760	18.880	11.923	4,229,435
2021-12-16	19.280	19.510	19.040	19.240	12.150	5,728,835
2021-12-15	19.520	20.250	19.050	19.180	12.112	9,700,345
2021-12-14	20.120	20.880	19.510	19.880	12.555	15,108,248
2021-12-13	19.160	20.280	18.700	20.010	12.637	16,314,247
2021-12-10	17.700	19.470	17.400	19.130	12.081	13,765,640
2021-12-09	17.600	17.850	17.540	17.690	11.172	2,221,949
2021-12-08	17.220	17.940	17.170	17.620	11.127	2,865,974
2021-12-07	17.390	17.470	17.000	17.300	10.925	2,245,349
2021-12-06	18.110	18.240	17.260	17.300	10.925	4,919,360
2021-12-03	18.180	18.880	18.090	18.210	11.500	4,537,048
2021-12-02	18.450	19.280	18.200	18.340	11.582	7,031,772
2021-12-01	18.260	18.590	18.110	18.530	11.702	3,089,661
2021-11-30	18.180	18.790	18.150	18.310	11.563	3,674,061
2021-11-29	18.000	18.490	17.940	18.190	11.487	2,991,374
2021-11-26	18.750	18.850	18.180	18.310	11.563	4,542,185
2021-11-25	18.940	19.450	18.750	18.750	11.841	5,429,022
2021-11-24	19.560	19.690	18.700	18.990	11.992	7,344,184
2021-11-23	18.260	19.700	18.140	19.150	12.094	10,300,270
2021-11-22	18.330	18.480	17.810	18.360	11.595	5,459,973
2021-11-19	17.380	18.660	17.370	18.520	11.696	8,838,221
2021-11-18	18.400	18.490	17.600	17.740	11.203	6,129,801
2021-11-17	18.500	18.750	18.020	18.620	11.759	8,130,998
2021-11-16	17.850	19.080	17.540	18.790	11.866	13,040,002
2021-11-15	17.500	18.370	17.440	17.850	11.273	6,629,472
2021-11-12	17.040	17.650	16.850	17.610	11.121	5,939,060
2021-11-11	16.900	17.170	16.860	17.010	10.742	2,654,214
2021-11-10	16.770	17.110	16.680	16.940	10.698	2,561,252

← NewerPage 20 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.