North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	9.850	9.950	9.710	9.750	9.750	3,545,900
2024-04-30	9.900	9.920	9.750	9.820	9.820	4,473,052
2024-04-29	9.430	9.990	9.420	9.910	9.910	8,977,878
2024-04-26	9.300	9.500	9.200	9.400	9.400	6,970,491
2024-04-25	9.570	9.730	9.530	9.570	9.570	4,418,000
2024-04-24	9.370	9.610	9.280	9.590	9.590	4,248,095
2024-04-23	9.460	9.480	9.240	9.350	9.350	3,964,079
2024-04-22	9.180	9.590	9.060	9.490	9.490	6,218,773
2024-04-19	9.120	9.200	8.900	9.190	9.190	3,814,373
2024-04-18	8.900	9.240	8.820	9.080	9.080	4,643,462
2024-04-17	8.430	8.920	8.410	8.890	8.890	5,657,856
2024-04-16	8.890	9.010	8.290	8.350	8.350	7,063,050
2024-04-15	9.340	9.440	8.900	9.050	9.050	5,634,005
2024-04-12	9.380	9.450	9.240	9.270	9.270	2,334,333
2024-04-11	9.300	9.530	9.280	9.400	9.400	3,292,900
2024-04-10	9.650	9.650	9.310	9.410	9.410	5,100,500
2024-04-09	9.580	9.690	9.540	9.640	9.640	2,713,653
2024-04-08	9.830	9.890	9.570	9.580	9.580	3,845,600
2024-04-03	10.020	10.020	9.800	9.900	9.900	3,127,499
2024-04-02	9.960	10.090	9.840	10.030	10.030	4,444,266
2024-04-01	9.900	9.970	9.830	9.960	9.960	3,485,043
2024-03-29	9.630	9.820	9.590	9.820	9.820	1,668,565
2024-03-28	9.310	9.740	9.300	9.630	9.630	4,702,824
2024-03-27	9.590	9.700	9.320	9.320	9.320	3,173,288
2024-03-26	9.760	9.850	9.460	9.650	9.650	3,587,453
2024-03-25	9.950	10.010	9.760	9.760	9.760	3,504,143
2024-03-22	10.190	10.250	9.970	10.020	10.020	3,207,503
2024-03-21	10.110	10.280	10.040	10.240	10.240	4,855,181
2024-03-20	9.980	10.120	9.980	10.100	10.100	3,190,051
2024-03-19	10.150	10.150	10.020	10.040	10.040	4,504,777
2024-03-18	9.870	10.230	9.860	10.170	10.170	7,145,140
2024-03-15	9.770	9.930	9.670	9.930	9.930	3,029,860
2024-03-14	9.810	9.900	9.610	9.730	9.730	3,608,496
2024-03-13	9.880	10.000	9.730	9.850	9.850	3,948,134
2024-03-12	9.720	9.840	9.580	9.840	9.840	4,571,900
2024-03-11	9.560	9.650	9.440	9.650	9.650	3,719,200
2024-03-08	9.400	9.580	9.250	9.500	9.500	4,429,961
2024-03-07	9.600	9.620	9.370	9.400	9.400	4,055,274
2024-03-06	9.490	9.620	9.290	9.520	9.520	4,070,299
2024-03-05	9.590	9.690	9.410	9.470	9.470	4,110,822
2024-03-04	9.670	9.760	9.390	9.600	9.600	4,123,721
2024-03-01	9.490	9.670	9.440	9.630	9.630	5,150,700
2024-02-29	9.110	9.490	9.060	9.480	9.480	5,917,400
2024-02-28	9.790	9.990	9.110	9.130	9.130	8,724,597
2024-02-27	9.420	9.860	9.350	9.840	9.840	6,031,092
2024-02-26	9.310	9.680	9.250	9.440	9.440	4,943,434
2024-02-23	9.100	9.320	9.030	9.300	9.300	4,892,400
2024-02-22	8.920	9.140	8.890	9.090	9.090	3,619,682
2024-02-21	8.790	9.140	8.620	8.920	8.920	6,116,073
2024-02-20	8.850	8.850	8.660	8.800	8.800	4,162,103
2024-02-19	8.790	9.040	8.630	8.850	8.850	7,266,708
2024-02-08	7.900	8.700	7.880	8.660	8.660	9,321,609
2024-02-07	7.910	8.120	7.720	7.910	7.910	8,351,852
2024-02-06	7.460	8.000	7.110	7.860	7.860	8,736,614
2024-02-05	8.370	8.370	7.610	7.610	7.610	10,617,400
2024-02-02	9.000	9.130	8.140	8.450	8.450	6,805,982
2024-02-01	8.980	9.190	8.850	9.000	9.000	4,851,133
2024-01-31	9.510	9.610	9.070	9.100	9.100	5,703,185
2024-01-30	9.830	9.940	9.620	9.690	9.690	3,669,800
2024-01-29	10.190	10.230	9.850	9.900	9.900	4,167,200

← NewerPage 11 of 21 · 1,213 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.