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
2025-10-24	13.030	13.130	12.810	13.000	12.819	13,361,680
2025-10-23	12.670	13.050	12.490	13.020	12.839	11,708,810
2025-10-22	12.570	12.830	12.490	12.780	12.602	8,359,438
2025-10-21	12.570	12.690	12.390	12.680	12.503	6,924,551
2025-10-20	12.390	12.600	12.300	12.470	12.296	6,994,950
2025-10-17	12.510	12.680	12.140	12.160	11.991	7,181,357
2025-10-16	12.530	12.790	12.400	12.510	12.336	8,521,852
2025-10-15	12.130	12.550	12.130	12.530	12.355	7,851,743
2025-10-14	12.630	12.830	12.090	12.130	11.961	9,662,738
2025-10-13	12.100	12.620	11.630	12.620	12.444	10,347,370
2025-10-10	12.860	12.860	12.420	12.450	12.277	10,859,560
2025-10-09	12.840	12.940	12.650	12.860	12.681	14,645,350
2025-09-30	12.900	13.140	12.600	12.740	12.563	20,860,221
2025-09-29	13.430	13.580	13.200	13.300	13.115	10,481,880
2025-09-26	13.880	13.910	13.450	13.450	13.263	14,338,300
2025-09-25	13.550	14.220	13.440	14.150	13.953	22,521,820
2025-09-24	13.310	13.620	13.190	13.600	13.411	14,443,370
2025-09-23	13.820	13.820	12.980	13.420	13.233	18,193,840
2025-09-22	13.850	13.990	13.440	13.870	13.677	16,635,641
2025-09-19	14.610	14.630	13.640	13.780	13.588	28,897,670
2025-09-18	14.320	15.480	14.030	14.970	14.761	42,919,391
2025-09-17	14.550	15.950	14.250	14.520	14.318	38,282,539
2025-09-16	14.580	14.980	14.480	14.710	14.505	28,473,051
2025-09-15	13.710	15.110	13.440	15.060	14.850	44,553,152
2025-09-12	14.370	14.590	13.640	13.720	13.529	38,469,512
2025-09-11	13.160	15.500	13.130	14.280	14.081	53,390,559
2025-09-10	12.380	13.370	12.220	13.000	12.819	32,115,891
2025-09-09	12.530	12.780	12.230	12.400	12.227	13,052,710
2025-09-08	12.440	12.680	12.340	12.650	12.474	15,492,150
2025-09-05	12.140	12.600	11.920	12.600	12.424	16,732,840
2025-09-04	12.100	12.400	11.910	12.140	11.971	15,086,020
2025-09-03	12.550	12.650	12.000	12.040	11.872	17,723,910
2025-09-02	12.310	12.840	11.840	12.720	12.543	27,595,410
2025-09-01	12.470	12.550	12.240	12.400	12.227	16,885,539
2025-08-29	12.400	12.990	12.290	12.290	12.119	28,105,359
2025-08-28	12.110	12.260	11.610	12.010	11.843	20,339,570
2025-08-27	12.750	12.890	12.130	12.130	11.961	28,170,881
2025-08-26	12.580	13.480	12.290	12.890	12.710	42,162,391
2025-08-25	12.450	12.800	12.300	12.740	12.563	34,375,281
2025-08-22	12.680	13.160	12.400	12.550	12.375	38,461,191
2025-08-21	13.450	13.450	12.590	12.670	12.494	65,022,762
2025-08-20	11.470	13.540	11.470	13.540	13.351	55,297,168
2025-08-19	11.260	11.300	11.040	11.280	11.123	9,620,160
2025-08-18	11.270	11.410	11.140	11.320	11.162	9,740,876
2025-08-15	10.880	11.230	10.860	11.190	11.034	7,608,851
2025-08-14	11.100	11.140	10.820	10.860	10.709	6,382,272
2025-08-13	11.130	11.170	11.020	11.090	10.936	4,634,337
2025-08-12	11.240	11.250	11.040	11.140	10.985	3,411,050
2025-08-11	11.000	11.290	10.980	11.220	11.064	5,198,872
2025-08-08	11.090	11.090	10.900	10.980	10.827	3,832,772
2025-08-07	11.120	11.150	10.980	11.090	10.936	4,554,983
2025-08-06	11.020	11.200	10.960	11.130	10.975	6,361,784
2025-08-05	10.820	11.010	10.770	11.010	10.857	6,502,099
2025-08-04	10.650	10.800	10.590	10.790	10.640	3,846,800
2025-08-01	10.510	10.710	10.510	10.680	10.531	3,580,000
2025-07-31	10.680	10.840	10.530	10.580	10.433	3,847,063
2025-07-30	10.830	10.830	10.620	10.710	10.561	3,796,625
2025-07-29	10.870	10.900	10.730	10.830	10.679	3,732,575
2025-07-28	10.880	10.900	10.770	10.850	10.699	4,299,488
2025-07-25	10.680	10.830	10.650	10.810	10.659	4,907,601

← NewerPage 5 of 21 · 1,218 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.