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
2025-01-23	10.330	10.430	10.030	10.060	9.817	13,250,740
2025-01-22	10.220	10.900	10.100	10.250	10.002	18,540,109
2025-01-21	10.030	10.370	9.890	10.210	9.963	14,717,500
2025-01-20	9.700	10.320	9.550	9.860	9.621	11,067,670
2025-01-17	9.660	9.880	9.550	9.590	9.358	9,523,881
2025-01-16	9.630	10.090	9.450	9.800	9.563	12,703,220
2025-01-15	9.690	9.690	9.420	9.480	9.251	5,769,994
2025-01-14	9.010	9.590	8.950	9.560	9.329	8,317,094
2025-01-13	8.780	8.910	8.310	8.880	8.665	6,021,625
2025-01-10	9.240	9.340	8.730	8.770	8.558	6,721,075
2025-01-09	8.980	9.380	8.980	9.210	8.987	10,905,980
2025-01-08	9.350	9.420	8.720	9.050	8.831	17,016,270
2025-01-07	9.130	9.630	9.130	9.610	9.378	7,314,550
2025-01-06	9.290	9.370	8.810	9.100	8.880	5,305,800
2025-01-03	10.010	10.080	9.250	9.280	9.056	6,728,525
2025-01-02	10.260	10.470	9.780	9.940	9.700	6,437,257
2024-12-31	10.750	10.870	10.230	10.250	10.002	6,334,704
2024-12-30	10.850	10.980	10.430	10.760	10.500	5,553,650
2024-12-27	10.900	11.150	10.830	10.900	10.636	6,363,150
2024-12-26	10.640	11.000	10.500	10.900	10.636	5,811,025
2024-12-25	10.900	11.110	10.400	10.650	10.392	7,832,215
2024-12-24	10.900	11.100	10.710	11.030	10.763	7,088,725
2024-12-23	11.570	11.570	10.750	10.800	10.539	10,980,160
2024-12-20	11.190	11.600	11.020	11.540	11.261	13,016,890
2024-12-19	10.920	11.220	10.830	11.110	10.841	8,747,417
2024-12-18	10.850	11.240	10.520	11.050	10.783	9,432,971
2024-12-17	11.500	11.500	10.780	10.810	10.548	9,641,312
2024-12-16	11.480	11.750	11.220	11.350	11.075	11,660,050
2024-12-13	11.950	12.120	11.490	11.540	11.261	18,957,211
2024-12-12	11.950	12.330	11.800	12.140	11.846	26,021,471
2024-12-11	12.380	12.440	11.720	12.010	11.719	42,235,738
2024-12-10	11.110	13.030	10.760	13.030	12.715	50,058,848
2024-12-09	10.530	11.090	10.410	10.860	10.597	12,489,900
2024-12-06	10.600	10.620	10.320	10.530	10.275	6,047,850
2024-12-05	10.220	10.690	10.150	10.550	10.295	8,556,438
2024-12-04	10.310	10.520	10.150	10.220	9.973	5,590,375
2024-12-03	10.360	10.460	10.230	10.360	10.109	4,511,713
2024-12-02	10.210	10.470	10.190	10.360	10.109	5,512,375
2024-11-29	9.970	10.210	9.790	10.130	9.885	5,001,250
2024-11-28	9.880	10.110	9.880	9.970	9.729	4,966,675
2024-11-27	9.590	9.940	9.330	9.910	9.670	4,487,725
2024-11-26	9.790	9.980	9.650	9.700	9.465	2,881,287
2024-11-25	9.780	9.870	9.500	9.830	9.592	3,642,862
2024-11-22	10.070	10.190	9.650	9.650	9.417	4,805,299
2024-11-21	10.160	10.250	9.930	10.150	9.904	4,461,500
2024-11-20	9.840	10.200	9.830	10.170	9.924	4,673,050
2024-11-19	9.520	9.900	9.420	9.900	9.661	4,497,950
2024-11-18	9.860	10.040	9.370	9.470	9.241	5,489,612
2024-11-15	10.120	10.230	9.800	9.810	9.573	5,755,312
2024-11-14	10.320	10.450	10.090	10.120	9.875	4,449,450
2024-11-13	10.260	10.490	10.110	10.420	10.168	4,704,750
2024-11-12	10.660	10.680	10.230	10.360	10.109	7,924,874
2024-11-11	10.330	10.640	10.300	10.630	10.373	9,899,311
2024-11-08	10.170	10.590	10.060	10.350	10.100	10,440,080
2024-11-07	9.860	10.180	9.780	10.140	9.895	7,867,388
2024-11-06	9.830	10.270	9.660	9.960	9.719	9,527,638
2024-11-05	9.640	9.890	9.610	9.820	9.582	5,734,625
2024-11-04	9.190	9.580	9.150	9.560	9.329	5,521,174
2024-11-01	9.850	9.960	9.130	9.160	8.938	8,601,275
2024-10-31	9.700	9.950	9.570	9.900	9.661	6,487,675

← NewerPage 8 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.