North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.570	10.080	9.510	10.060	10.060	5,479,877
2024-01-24	9.440	9.580	9.140	9.540	9.540	4,009,392
2024-01-23	9.270	9.450	9.090	9.400	9.400	4,128,276
2024-01-22	9.880	9.950	9.170	9.360	9.360	6,402,900
2024-01-19	10.030	10.130	9.950	9.950	9.950	2,901,486
2024-01-18	10.150	10.190	9.810	10.070	10.070	5,466,000
2024-01-17	10.520	10.520	10.230	10.250	10.250	2,958,299
2024-01-16	10.700	10.780	10.430	10.550	10.550	4,261,722
2024-01-15	10.830	10.880	10.700	10.710	10.710	3,413,145
2024-01-12	10.860	10.950	10.770	10.910	10.910	2,939,700
2024-01-11	10.680	10.890	10.660	10.870	10.870	2,883,817
2024-01-10	10.800	10.890	10.550	10.710	10.710	2,925,650
2024-01-09	10.830	10.910	10.720	10.770	10.770	3,061,105
2024-01-08	11.040	11.090	10.720	10.720	10.720	5,251,150
2024-01-05	11.340	11.430	11.070	11.140	11.140	4,397,900
2024-01-04	11.450	11.520	11.350	11.450	11.450	2,999,846
2024-01-03	11.520	11.680	11.390	11.480	11.480	4,088,276
2024-01-02	11.430	11.790	11.400	11.620	11.620	6,717,574
2023-12-29	11.230	11.440	11.160	11.430	11.430	4,343,743
2023-12-28	11.080	11.280	11.010	11.250	11.250	4,403,171
2023-12-27	11.040	11.100	10.900	11.080	11.080	4,089,019
2023-12-26	11.230	11.270	10.950	11.030	11.030	3,435,485
2023-12-25	11.110	11.370	11.100	11.210	11.210	3,851,321
2023-12-22	11.190	11.330	11.090	11.160	11.160	3,866,950
2023-12-21	11.110	11.210	10.900	11.130	11.130	4,239,745
2023-12-20	11.250	11.370	11.100	11.110	11.110	4,049,800
2023-12-19	11.000	11.270	10.940	11.250	11.250	8,840,609
2023-12-18	11.970	11.990	11.010	11.100	11.100	17,021,648
2023-12-15	12.230	12.290	12.080	12.190	12.190	3,380,100
2023-12-14	12.310	12.390	12.200	12.210	12.210	3,365,200
2023-12-13	12.220	12.400	12.150	12.290	12.290	4,221,202
2023-12-12	12.240	12.390	12.120	12.240	12.240	4,927,115
2023-12-11	12.000	12.210	11.870	12.210	12.210	4,592,529
2023-12-08	12.350	12.360	12.020	12.040	12.040	6,596,046
2023-12-07	12.350	12.400	12.250	12.330	12.330	2,908,438
2023-12-06	12.330	12.470	12.260	12.370	12.370	3,031,920
2023-12-05	12.560	12.640	12.370	12.370	12.370	4,862,354
2023-12-04	12.450	12.660	12.450	12.630	12.630	4,210,818
2023-12-01	12.430	12.500	12.290	12.450	12.450	2,699,187
2023-11-30	12.560	12.650	12.330	12.430	12.430	4,544,691
2023-11-29	12.710	12.750	12.570	12.620	12.620	4,009,034
2023-11-28	12.590	12.740	12.530	12.710	12.710	3,749,100
2023-11-27	12.500	12.650	12.450	12.570	12.570	3,969,254
2023-11-24	12.640	12.720	12.430	12.490	12.490	2,975,037
2023-11-23	12.510	12.700	12.480	12.690	12.690	3,291,475
2023-11-22	12.610	12.700	12.520	12.520	12.520	3,328,601
2023-11-21	12.890	12.890	12.610	12.630	12.630	3,254,333
2023-11-20	12.660	12.870	12.660	12.850	12.850	4,377,500
2023-11-17	12.590	12.650	12.450	12.620	12.620	2,871,088
2023-11-16	12.540	12.690	12.520	12.550	12.550	3,017,488
2023-11-15	12.710	12.770	12.530	12.580	12.580	4,279,677
2023-11-14	12.600	12.800	12.580	12.710	12.710	5,653,448
2023-11-13	12.120	12.670	12.110	12.660	12.660	8,107,661
2023-11-10	12.130	12.190	11.980	12.170	12.170	2,845,789
2023-11-09	12.230	12.230	12.060	12.090	12.090	3,086,127
2023-11-08	12.250	12.300	12.150	12.230	12.230	2,632,708
2023-11-07	12.170	12.300	12.110	12.270	12.270	4,442,914
2023-11-06	12.200	12.280	12.080	12.230	12.230	4,964,788
2023-11-03	11.890	12.340	11.890	12.220	12.220	5,971,147
2023-11-02	12.040	12.140	11.850	11.860	11.860	3,577,958

← NewerPage 12 of 21 · 1,219 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.