North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.900	12.150	11.900	12.040	12.040	4,045,500
2023-10-31	11.980	12.180	11.830	11.920	11.920	5,381,000
2023-10-30	11.860	12.060	11.770	12.010	12.010	6,393,906
2023-10-27	12.340	12.520	11.760	11.990	11.990	9,241,193
2023-10-26	12.080	12.440	11.950	12.390	12.390	3,786,693
2023-10-25	11.960	12.300	11.920	12.190	12.190	3,892,680
2023-10-24	11.820	12.020	11.750	11.970	11.970	3,301,100
2023-10-23	11.890	12.100	11.750	11.870	11.870	2,969,783
2023-10-20	12.220	12.260	11.940	11.960	11.960	3,264,300
2023-10-19	12.220	12.450	12.200	12.280	12.280	3,526,266
2023-10-18	12.450	12.490	12.250	12.250	12.250	2,307,700
2023-10-17	12.450	12.480	12.240	12.470	12.470	3,070,000
2023-10-16	12.550	12.640	12.400	12.420	12.420	3,060,383
2023-10-13	12.660	12.660	12.470	12.480	12.480	2,020,800
2023-10-12	12.750	12.760	12.520	12.620	12.620	2,330,700
2023-10-11	12.780	12.780	12.590	12.660	12.660	2,836,800
2023-10-10	12.620	12.830	12.610	12.730	12.730	3,494,500
2023-10-09	12.600	12.790	12.520	12.620	12.620	4,113,700
2023-09-28	12.420	12.640	12.360	12.600	12.600	3,156,092
2023-09-27	12.420	12.530	12.340	12.370	12.370	2,885,893
2023-09-26	12.600	12.640	12.350	12.420	12.420	2,594,688
2023-09-25	12.780	12.780	12.500	12.580	12.580	2,701,369
2023-09-22	12.600	12.790	12.540	12.790	12.790	2,843,000
2023-09-21	12.530	12.750	12.490	12.610	12.610	2,759,226
2023-09-20	12.650	12.760	12.560	12.590	12.590	2,417,800
2023-09-19	12.880	12.930	12.670	12.680	12.680	2,794,361
2023-09-18	12.940	12.990	12.810	12.870	12.870	3,803,100
2023-09-15	13.000	13.050	12.860	12.970	12.970	3,275,847
2023-09-14	13.040	13.090	12.880	13.000	13.000	2,595,113
2023-09-13	13.160	13.210	12.960	13.010	13.010	3,310,138
2023-09-12	13.080	13.200	12.950	13.140	13.140	4,047,458
2023-09-11	13.180	13.200	13.000	13.130	13.130	4,929,196
2023-09-08	13.040	13.210	12.930	13.200	13.200	5,751,452
2023-09-07	13.090	13.240	12.950	12.960	12.960	5,429,500
2023-09-06	12.780	13.110	12.770	13.090	13.090	5,879,631
2023-09-05	12.800	12.930	12.740	12.870	12.870	4,108,700
2023-09-04	12.730	12.850	12.660	12.770	12.770	3,421,900
2023-09-01	12.550	12.770	12.520	12.740	12.740	3,092,846
2023-08-31	12.610	12.750	12.560	12.640	12.640	3,375,403
2023-08-30	12.630	12.840	12.590	12.620	12.620	5,145,472
2023-08-29	11.830	12.620	11.830	12.610	12.610	7,095,224
2023-08-28	12.350	12.400	11.920	11.950	11.950	7,142,200
2023-08-25	12.780	12.780	11.730	11.800	11.800	9,840,185
2023-08-24	12.530	12.830	12.400	12.690	12.690	7,999,667
2023-08-23	12.620	12.680	12.330	12.350	12.350	5,521,460
2023-08-22	12.390	12.500	12.140	12.490	12.490	3,847,100
2023-08-21	12.600	12.870	12.260	12.310	12.310	4,624,729
2023-08-18	12.720	12.920	12.600	12.670	12.670	4,944,252
2023-08-17	12.050	12.770	11.980	12.750	12.750	6,345,492
2023-08-16	12.280	12.280	12.020	12.040	12.040	2,616,343
2023-08-15	12.350	12.420	12.230	12.270	12.270	2,067,012
2023-08-14	12.220	12.410	12.180	12.350	12.350	2,678,135
2023-08-11	12.670	12.700	12.330	12.360	12.360	2,908,000
2023-08-10	12.730	12.860	12.630	12.650	12.650	2,723,893
2023-08-09	12.780	12.870	12.730	12.770	12.770	1,726,010
2023-08-08	12.950	13.000	12.800	12.850	12.850	1,977,830
2023-08-07	12.970	13.020	12.870	12.930	12.930	1,952,041
2023-08-04	12.990	13.070	12.930	12.960	12.960	2,947,864
2023-08-03	13.000	13.010	12.880	12.990	12.990	2,848,402
2023-08-02	12.920	13.060	12.820	13.010	13.010	3,918,301

← NewerPage 13 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.