Nanyang Senba Optical and Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.770 | 9.900 | 9.520 | 9.700 | 9.465 | 6,199,364 |
| 2024-10-29 | 10.150 | 10.170 | 9.710 | 9.750 | 9.514 | 9,306,137 |
| 2024-10-28 | 9.590 | 10.290 | 9.500 | 10.120 | 9.875 | 13,049,520 |
| 2024-10-25 | 9.390 | 9.520 | 9.350 | 9.480 | 9.251 | 4,588,843 |
| 2024-10-24 | 9.330 | 9.430 | 9.220 | 9.370 | 9.143 | 3,753,037 |
| 2024-10-23 | 9.480 | 9.620 | 9.330 | 9.410 | 9.182 | 5,812,925 |
| 2024-10-22 | 9.590 | 9.620 | 9.320 | 9.450 | 9.221 | 6,327,637 |
| 2024-10-21 | 9.440 | 9.770 | 9.400 | 9.590 | 9.358 | 7,608,075 |
| 2024-10-18 | 9.200 | 9.590 | 9.090 | 9.400 | 9.173 | 6,989,332 |
| 2024-10-17 | 9.040 | 9.330 | 9.040 | 9.120 | 8.899 | 5,579,190 |
| 2024-10-16 | 8.980 | 9.190 | 8.860 | 8.950 | 8.734 | 4,461,025 |
| 2024-10-15 | 9.130 | 9.300 | 8.880 | 9.000 | 8.782 | 4,686,925 |
| 2024-10-14 | 8.820 | 9.120 | 8.600 | 9.120 | 8.899 | 4,902,600 |
| 2024-10-11 | 9.150 | 9.190 | 8.550 | 8.690 | 8.480 | 6,533,925 |
| 2024-10-10 | 9.280 | 9.620 | 9.080 | 9.220 | 8.997 | 7,059,000 |
| 2024-10-09 | 10.000 | 10.000 | 9.140 | 9.190 | 8.968 | 11,209,420 |
| 2024-10-08 | 11.000 | 11.000 | 9.420 | 10.460 | 10.207 | 15,571,480 |
| 2024-09-30 | 8.480 | 9.360 | 8.310 | 9.220 | 8.997 | 12,719,250 |
| 2024-09-27 | 8.000 | 8.280 | 7.790 | 8.170 | 7.972 | 6,918,263 |
| 2024-09-26 | 7.590 | 7.780 | 7.540 | 7.780 | 7.592 | 3,912,762 |
| 2024-09-25 | 7.670 | 7.770 | 7.550 | 7.570 | 7.387 | 3,931,650 |
| 2024-09-24 | 7.380 | 7.570 | 7.300 | 7.550 | 7.367 | 3,446,237 |
| 2024-09-23 | 7.320 | 7.400 | 7.210 | 7.370 | 7.158 | 2,446,725 |
| 2024-09-20 | 7.390 | 7.430 | 7.190 | 7.300 | 7.090 | 2,214,500 |
| 2024-09-19 | 7.270 | 7.400 | 7.130 | 7.360 | 7.148 | 2,730,012 |
| 2024-09-18 | 7.380 | 7.410 | 7.040 | 7.150 | 6.944 | 3,433,000 |
| 2024-09-13 | 7.520 | 7.540 | 7.360 | 7.380 | 7.167 | 2,527,000 |
| 2024-09-12 | 7.660 | 7.710 | 7.500 | 7.530 | 7.313 | 1,989,951 |
| 2024-09-11 | 7.800 | 7.800 | 7.580 | 7.640 | 7.420 | 2,419,250 |
| 2024-09-10 | 7.620 | 7.860 | 7.520 | 7.840 | 7.614 | 2,821,100 |
| 2024-09-09 | 7.610 | 7.660 | 7.460 | 7.590 | 7.371 | 2,135,600 |
| 2024-09-06 | 7.910 | 7.920 | 7.600 | 7.630 | 7.410 | 2,915,275 |
| 2024-09-05 | 7.800 | 7.970 | 7.760 | 7.920 | 7.692 | 2,538,600 |
| 2024-09-04 | 7.930 | 7.930 | 7.760 | 7.830 | 7.604 | 2,532,400 |
| 2024-09-03 | 7.860 | 8.060 | 7.860 | 7.960 | 7.731 | 2,722,650 |
| 2024-09-02 | 8.070 | 8.090 | 7.860 | 7.860 | 7.633 | 5,104,870 |
| 2024-08-30 | 7.770 | 8.200 | 7.750 | 8.040 | 7.808 | 9,294,245 |
| 2024-08-29 | 7.470 | 8.200 | 7.470 | 7.870 | 7.643 | 10,667,240 |
| 2024-08-28 | 7.260 | 7.510 | 7.210 | 7.470 | 7.255 | 3,017,800 |
| 2024-08-27 | 7.740 | 7.750 | 7.290 | 7.310 | 7.099 | 5,009,650 |
| 2024-08-26 | 7.620 | 7.850 | 7.570 | 7.820 | 7.595 | 2,670,501 |
| 2024-08-23 | 7.570 | 7.730 | 7.420 | 7.630 | 7.410 | 2,784,975 |
| 2024-08-22 | 7.790 | 7.850 | 7.540 | 7.580 | 7.362 | 3,024,212 |
| 2024-08-21 | 7.410 | 7.900 | 7.410 | 7.790 | 7.565 | 2,992,887 |
| 2024-08-20 | 7.970 | 7.970 | 7.760 | 7.800 | 7.575 | 3,019,313 |
| 2024-08-19 | 8.200 | 8.200 | 7.880 | 7.890 | 7.663 | 4,826,750 |
| 2024-08-16 | 8.030 | 8.230 | 7.970 | 8.220 | 7.983 | 6,046,800 |
| 2024-08-15 | 7.770 | 8.000 | 7.710 | 7.970 | 7.740 | 2,903,950 |
| 2024-08-14 | 7.650 | 7.840 | 7.650 | 7.810 | 7.585 | 2,342,200 |
| 2024-08-13 | 7.520 | 7.720 | 7.510 | 7.720 | 7.497 | 3,064,850 |
| 2024-08-12 | 7.640 | 7.670 | 7.480 | 7.510 | 7.294 | 2,212,000 |
| 2024-08-09 | 7.640 | 7.760 | 7.630 | 7.660 | 7.439 | 2,914,825 |
| 2024-08-08 | 7.610 | 7.720 | 7.420 | 7.560 | 7.342 | 3,090,887 |
| 2024-08-07 | 7.590 | 7.740 | 7.580 | 7.640 | 7.420 | 3,228,392 |
| 2024-08-06 | 7.620 | 7.690 | 7.450 | 7.570 | 7.352 | 3,091,812 |
| 2024-08-05 | 7.870 | 7.910 | 7.460 | 7.480 | 7.264 | 6,012,300 |
| 2024-08-02 | 8.190 | 8.230 | 7.930 | 7.950 | 7.721 | 4,332,350 |
| 2024-08-01 | 8.250 | 8.370 | 8.140 | 8.260 | 8.022 | 3,852,250 |
| 2024-07-31 | 8.030 | 8.290 | 7.970 | 8.290 | 8.051 | 4,671,975 |
| 2024-07-30 | 7.890 | 8.120 | 7.860 | 8.030 | 7.799 | 3,559,345 |
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.