North Electro-Optic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.560	8.690	8.520	8.640	8.640	4,006,904
2024-07-26	8.150	8.600	8.120	8.580	8.580	6,613,511
2024-07-25	7.980	8.290	7.930	8.170	8.170	5,579,504
2024-07-24	8.350	8.450	8.150	8.210	8.210	9,039,084
2024-07-23	8.230	9.030	8.150	8.480	8.480	10,181,112
2024-07-22	8.090	8.320	8.090	8.240	8.240	3,445,200
2024-07-19	8.120	8.180	7.960	8.150	8.150	2,333,375
2024-07-18	8.000	8.050	7.750	8.020	8.020	2,181,100
2024-07-17	8.030	8.070	7.920	7.920	7.920	1,630,200
2024-07-16	8.030	8.150	7.980	8.060	8.060	2,267,000
2024-07-15	8.250	8.270	8.050	8.080	8.080	1,796,400
2024-07-12	8.200	8.280	8.150	8.190	8.190	1,976,900
2024-07-11	8.110	8.240	8.050	8.200	8.200	3,045,867
2024-07-10	7.980	8.080	7.880	7.960	7.960	2,122,400
2024-07-09	7.820	8.100	7.740	8.070	8.070	2,994,555
2024-07-08	8.180	8.190	7.860	7.870	7.870	3,160,591
2024-07-05	8.130	8.130	8.130	8.130	8.130	0
2024-07-04	8.400	8.460	8.100	8.130	8.130	2,769,621
2024-07-03	8.550	8.550	8.370	8.380	8.380	2,279,780
2024-07-02	8.490	8.560	8.400	8.500	8.500	3,446,300
2024-07-01	8.600	8.600	8.360	8.490	8.490	3,293,662
2024-06-28	8.280	8.620	8.210	8.510	8.510	3,433,729
2024-06-27	8.390	8.470	8.240	8.240	8.240	2,190,200
2024-06-26	8.150	8.440	8.080	8.420	8.420	2,339,023
2024-06-25	8.150	8.350	8.080	8.160	8.160	2,954,208
2024-06-24	8.500	8.560	8.180	8.180	8.180	3,485,200
2024-06-21	8.530	8.630	8.510	8.580	8.580	1,995,333
2024-06-20	8.950	8.950	8.570	8.570	8.570	3,280,699
2024-06-19	9.030	9.100	8.900	8.940	8.940	3,202,370
2024-06-18	9.020	9.090	8.960	9.040	9.040	3,189,482
2024-06-17	8.920	9.110	8.920	9.030	9.030	3,614,617
2024-06-14	9.110	9.160	8.880	9.090	9.090	5,682,063
2024-06-13	9.070	9.260	8.980	9.130	9.130	4,042,604
2024-06-12	8.920	9.250	8.880	9.110	9.110	3,901,500
2024-06-11	8.850	8.960	8.700	8.950	8.950	2,598,674
2024-06-07	8.830	8.980	8.760	8.880	8.880	2,781,287
2024-06-06	9.200	9.210	8.700	8.750	8.750	6,499,007
2024-06-05	9.150	9.540	9.130	9.220	9.220	5,434,127
2024-06-04	9.300	9.320	9.060	9.150	9.150	4,702,827
2024-06-03	9.750	9.810	9.270	9.380	9.380	6,172,207
2024-05-31	9.540	9.830	9.520	9.800	9.800	4,348,949
2024-05-30	9.380	9.740	9.210	9.580	9.580	4,938,362
2024-05-29	9.320	9.510	9.320	9.380	9.380	3,145,985
2024-05-28	9.450	9.590	9.290	9.360	9.360	3,465,422
2024-05-27	9.600	9.660	9.200	9.450	9.450	4,544,165
2024-05-24	9.780	9.860	9.600	9.640	9.640	5,091,022
2024-05-23	9.710	9.890	9.670	9.750	9.750	6,007,755
2024-05-22	9.730	9.900	9.680	9.710	9.710	3,809,757
2024-05-21	10.010	10.040	9.830	9.860	9.860	4,364,100
2024-05-20	9.960	10.190	9.950	10.040	10.040	6,955,500
2024-05-17	9.630	9.850	9.590	9.850	9.850	2,858,727
2024-05-16	9.690	9.730	9.600	9.640	9.640	3,200,000
2024-05-15	9.650	9.740	9.530	9.580	9.580	2,382,153
2024-05-14	9.710	9.800	9.620	9.660	9.660	3,294,000
2024-05-13	9.900	9.900	9.640	9.740	9.740	4,671,010
2024-05-10	10.000	10.100	9.870	9.920	9.920	5,304,300
2024-05-09	9.900	10.010	9.800	10.010	10.010	5,924,710
2024-05-08	9.940	10.000	9.810	9.840	9.840	4,540,992
2024-05-07	9.750	10.020	9.720	9.970	9.970	5,168,297
2024-05-06	9.850	9.950	9.710	9.750	9.750	3,545,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0570 CNY
2022-06-13	0.0500 CNY
2021-06-18	0.0330 CNY
2020-06-04	0.0370 CNY
2019-05-30	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.