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
2025-04-28	9.420	9.500	9.300	9.420	9.192	3,466,187
2025-04-25	9.510	9.620	9.460	9.510	9.280	4,001,738
2025-04-24	9.710	9.760	9.450	9.560	9.329	4,840,243
2025-04-23	9.630	9.820	9.560	9.810	9.573	5,663,564
2025-04-22	9.570	9.640	9.490	9.530	9.299	3,836,687
2025-04-21	9.420	9.610	9.290	9.570	9.339	4,561,387
2025-04-18	9.360	9.470	9.270	9.350	9.124	4,922,624
2025-04-17	9.290	9.560	9.240	9.450	9.221	7,214,038
2025-04-16	9.470	9.550	9.060	9.380	9.153	6,459,900
2025-04-15	9.330	9.480	9.250	9.480	9.251	5,926,175
2025-04-14	9.380	9.440	9.250	9.300	9.075	5,441,301
2025-04-11	8.990	9.280	8.990	9.150	8.929	4,717,462
2025-04-10	9.100	9.380	9.080	9.080	8.860	7,233,657
2025-04-09	8.340	8.960	7.790	8.880	8.665	9,325,388
2025-04-08	8.520	9.000	8.300	8.600	8.392	10,007,210
2025-04-07	9.720	9.960	8.430	8.430	8.226	10,631,110
2025-04-03	10.660	10.780	10.330	10.540	10.285	5,625,900
2025-04-02	10.560	10.930	10.550	10.760	10.500	4,719,975
2025-04-01	10.460	10.780	10.410	10.610	10.353	5,644,532
2025-03-31	10.530	10.540	10.140	10.430	10.178	7,137,550
2025-03-28	10.690	10.860	10.600	10.610	10.353	7,124,350
2025-03-27	11.070	11.070	10.550	10.740	10.480	7,215,986
2025-03-26	10.670	11.280	10.610	10.940	10.675	9,551,150
2025-03-25	10.700	10.920	10.500	10.660	10.402	8,986,000
2025-03-24	11.390	11.450	10.330	10.730	10.470	13,836,260
2025-03-21	11.800	11.810	11.340	11.400	11.124	14,114,360
2025-03-20	11.900	12.210	11.770	11.810	11.524	18,254,680
2025-03-19	12.070	12.140	11.750	11.920	11.632	19,427,100
2025-03-18	11.510	12.550	11.360	12.160	11.866	33,928,078
2025-03-17	11.600	11.660	11.360	11.530	11.251	18,057,211
2025-03-14	10.870	11.840	10.750	11.700	11.417	30,429,471
2025-03-13	11.280	11.290	10.610	10.880	10.617	11,763,130
2025-03-12	11.030	11.450	11.000	11.290	11.017	13,196,930
2025-03-11	10.840	11.070	10.830	10.990	10.724	5,883,737
2025-03-10	11.060	11.140	10.910	11.020	10.753	6,811,887
2025-03-07	11.050	11.330	10.930	11.040	10.773	10,199,770
2025-03-06	11.100	11.230	11.060	11.090	10.822	8,377,000
2025-03-05	10.880	11.150	10.720	11.030	10.763	8,184,275
2025-03-04	10.570	10.960	10.480	10.930	10.666	7,204,425
2025-03-03	10.570	10.990	10.410	10.650	10.392	9,475,550
2025-02-28	11.260	11.330	10.480	10.530	10.275	11,304,520
2025-02-27	11.590	11.590	11.090	11.330	11.056	13,539,180
2025-02-26	11.600	11.780	11.460	11.630	11.349	13,327,660
2025-02-25	11.530	11.730	11.450	11.590	11.310	15,242,870
2025-02-24	11.300	12.090	10.970	11.840	11.554	27,033,801
2025-02-21	11.250	11.780	11.110	11.420	11.144	22,792,500
2025-02-20	10.850	11.840	10.740	11.480	11.202	32,779,379
2025-02-19	10.060	10.970	10.000	10.880	10.617	17,938,029
2025-02-18	10.420	10.510	10.070	10.110	9.865	8,320,050
2025-02-17	10.190	10.500	10.100	10.450	10.197	10,648,120
2025-02-14	10.260	10.490	10.090	10.130	9.885	9,876,800
2025-02-13	10.380	10.450	10.030	10.100	9.856	10,213,860
2025-02-12	10.280	10.570	10.180	10.450	10.197	11,305,950
2025-02-11	10.150	10.440	10.020	10.410	10.158	13,955,600
2025-02-10	10.000	10.100	9.900	10.080	9.836	8,143,725
2025-02-07	10.210	10.280	9.890	10.000	9.758	11,770,150
2025-02-06	9.570	10.340	9.570	10.150	9.904	13,927,370
2025-02-05	9.240	9.680	9.150	9.570	9.339	13,724,630
2025-01-27	10.450	10.480	10.000	10.000	9.758	6,739,675
2025-01-24	10.060	10.230	9.910	10.180	9.934	8,422,274

← NewerPage 7 of 21 · 1,212 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.