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
2025-07-25	10.680	10.830	10.650	10.810	10.659	4,907,601
2025-07-24	10.600	10.730	10.580	10.710	10.561	3,795,100
2025-07-23	10.680	10.680	10.540	10.560	10.413	4,200,912
2025-07-22	10.790	10.860	10.620	10.690	10.541	5,492,025
2025-07-21	10.620	10.850	10.590	10.810	10.659	7,283,199
2025-07-18	10.770	10.790	10.550	10.670	10.521	8,925,675
2025-07-17	10.530	10.770	10.460	10.750	10.600	8,035,199
2025-07-16	10.410	10.550	10.330	10.520	10.373	4,912,850
2025-07-15	10.460	10.480	10.260	10.380	10.235	3,510,250
2025-07-14	10.360	10.450	10.300	10.430	10.285	3,290,500
2025-07-11	10.350	10.370	10.210	10.350	10.206	4,253,162
2025-07-10	10.420	10.450	10.300	10.330	10.186	3,370,750
2025-07-09	10.410	10.510	10.350	10.390	10.245	4,293,250
2025-07-08	10.370	10.440	10.280	10.410	10.265	4,691,825
2025-07-07	10.180	10.310	10.120	10.300	10.157	3,385,125
2025-07-04	10.400	10.400	10.150	10.210	10.068	4,905,875
2025-07-03	10.320	10.390	10.240	10.360	10.216	4,402,043
2025-07-02	10.490	10.490	10.200	10.310	10.166	6,148,100
2025-07-01	10.510	10.580	10.260	10.450	10.304	9,759,800
2025-06-30	10.770	10.770	10.330	10.460	10.314	16,018,310
2025-06-27	10.050	10.370	10.050	10.330	10.186	11,117,860
2025-06-26	10.070	10.160	9.990	10.000	9.861	4,726,725
2025-06-25	10.040	10.080	9.920	10.070	9.930	4,253,175
2025-06-24	9.880	10.050	9.840	10.040	9.900	5,636,275
2025-06-23	9.480	9.840	9.450	9.840	9.703	5,871,150
2025-06-20	9.510	9.680	9.420	9.520	9.387	3,831,025
2025-06-19	9.760	9.850	9.470	9.510	9.378	4,320,850
2025-06-18	9.670	9.800	9.640	9.800	9.663	3,326,300
2025-06-17	9.730	9.750	9.600	9.720	9.585	3,119,888
2025-06-16	9.510	9.780	9.510	9.700	9.565	2,809,075
2025-06-13	9.750	9.820	9.550	9.590	9.456	3,861,225
2025-06-12	9.800	9.910	9.750	9.820	9.683	2,953,787
2025-06-11	9.720	10.020	9.700	9.820	9.683	4,433,725
2025-06-10	9.920	9.920	9.600	9.720	9.585	3,551,300
2025-06-09	9.750	9.930	9.750	9.890	9.752	3,541,950
2025-06-06	9.770	9.810	9.680	9.790	9.654	2,862,850
2025-06-05	9.610	9.810	9.570	9.800	9.663	4,908,000
2025-06-04	9.600	9.720	9.570	9.660	9.525	2,356,975
2025-06-03	9.490	9.700	9.450	9.570	9.437	2,717,225
2025-05-30	9.790	9.820	9.540	9.570	9.437	3,529,200
2025-05-29	9.530	9.840	9.470	9.790	9.654	4,709,925
2025-05-28	9.630	9.750	9.480	9.540	9.407	3,370,800
2025-05-27	9.650	9.690	9.510	9.620	9.486	3,439,563
2025-05-26	9.500	9.720	9.450	9.650	9.516	4,277,188
2025-05-23	9.650	9.870	9.550	9.610	9.378	5,486,500
2025-05-22	9.890	10.050	9.660	9.670	9.436	4,601,000
2025-05-21	9.980	9.980	9.750	9.900	9.661	4,333,253
2025-05-20	9.890	9.990	9.790	9.990	9.748	4,460,264
2025-05-19	9.890	9.900	9.660	9.880	9.641	4,233,400
2025-05-16	9.760	9.920	9.720	9.800	9.563	4,057,775
2025-05-15	9.880	9.880	9.680	9.760	9.524	3,736,475
2025-05-14	9.960	10.010	9.800	9.870	9.631	4,428,029
2025-05-13	10.140	10.170	9.930	9.950	9.709	4,584,599
2025-05-12	10.010	10.140	9.980	10.080	9.836	3,671,825
2025-05-09	10.070	10.110	9.860	9.910	9.670	4,049,349
2025-05-08	9.860	10.140	9.820	10.120	9.875	5,974,350
2025-05-07	10.000	10.100	9.810	9.910	9.670	5,518,694
2025-05-06	9.650	9.840	9.650	9.840	9.602	4,074,262
2025-04-30	9.550	9.730	9.540	9.600	9.368	3,628,625
2025-04-29	9.320	9.600	9.250	9.550	9.319	3,471,017

← NewerPage 6 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.