North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.870	12.920	12.820	12.910	12.910	2,045,150
2023-07-31	12.870	12.970	12.810	12.920	12.920	2,326,311
2023-07-28	12.720	12.840	12.580	12.830	12.830	3,080,988
2023-07-27	12.760	12.940	12.760	12.790	12.790	2,522,565
2023-07-26	12.920	12.920	12.690	12.750	12.750	2,601,600
2023-07-25	12.790	12.940	12.780	12.900	12.900	2,609,700
2023-07-24	12.560	12.810	12.460	12.700	12.700	2,061,000
2023-07-21	12.780	12.780	12.520	12.590	12.590	2,474,500
2023-07-20	12.880	12.890	12.630	12.650	12.650	2,641,000
2023-07-19	12.980	13.070	12.830	12.850	12.850	3,067,303
2023-07-18	12.900	13.100	12.830	13.050	13.050	2,601,659
2023-07-17	12.890	12.960	12.750	12.910	12.910	2,127,600
2023-07-14	12.840	12.960	12.830	12.860	12.860	2,548,192
2023-07-13	12.910	13.000	12.770	12.870	12.870	2,722,338
2023-07-12	13.060	13.070	12.870	12.870	12.870	3,242,490
2023-07-11	13.020	13.220	13.000	13.070	13.070	2,730,270
2023-07-10	13.030	13.100	12.920	13.020	13.020	2,975,575
2023-07-07	13.080	13.130	12.860	13.030	13.030	2,776,713
2023-07-06	13.000	13.140	12.990	13.080	13.080	3,329,538
2023-07-05	13.270	13.290	13.030	13.040	13.040	3,782,200
2023-07-04	13.130	13.280	13.070	13.230	13.230	4,323,153
2023-07-03	13.170	13.240	13.090	13.130	13.130	4,484,646
2023-06-30	13.100	13.190	13.030	13.130	13.130	4,948,376
2023-06-29	13.020	13.180	12.930	13.130	13.073	3,540,205
2023-06-28	12.950	13.050	12.670	13.000	12.944	3,792,791
2023-06-27	12.920	13.080	12.830	12.980	12.924	3,746,600
2023-06-26	13.040	13.120	12.800	12.850	12.794	4,858,439
2023-06-21	13.150	13.240	12.990	13.040	12.983	5,348,217
2023-06-20	13.000	13.280	12.910	13.180	13.123	7,012,429
2023-06-19	12.830	13.130	12.790	13.000	12.944	6,858,691
2023-06-16	12.460	12.980	12.410	12.900	12.844	8,173,805
2023-06-15	12.520	12.520	12.350	12.380	12.326	2,026,100
2023-06-14	12.370	12.510	12.310	12.470	12.416	2,910,932
2023-06-13	12.250	12.450	12.190	12.400	12.346	2,655,202
2023-06-12	12.160	12.300	12.070	12.250	12.197	2,397,000
2023-06-09	12.100	12.170	11.990	12.100	12.048	2,749,200
2023-06-08	12.170	12.210	12.050	12.100	12.048	2,230,317
2023-06-07	12.240	12.260	12.090	12.220	12.167	2,490,600
2023-06-06	12.470	12.570	12.210	12.220	12.167	4,427,200
2023-06-05	12.510	12.700	12.490	12.510	12.456	2,614,900
2023-06-02	12.670	12.770	12.540	12.560	12.506	4,099,859
2023-06-01	12.270	12.790	12.210	12.690	12.635	7,022,407
2023-05-31	12.160	12.330	12.060	12.320	12.267	2,851,954
2023-05-30	12.260	12.260	11.980	12.200	12.147	2,981,392
2023-05-29	12.370	12.480	12.180	12.190	12.137	2,548,078
2023-05-26	12.350	12.380	12.060	12.340	12.286	2,531,000
2023-05-25	12.310	12.470	12.180	12.310	12.257	3,511,016
2023-05-24	12.220	12.400	12.110	12.250	12.197	2,959,238
2023-05-23	12.480	12.530	12.250	12.280	12.227	2,401,735
2023-05-22	12.590	12.670	12.450	12.470	12.416	2,777,300
2023-05-19	12.630	12.720	12.520	12.660	12.605	2,341,892
2023-05-18	12.630	12.670	12.500	12.630	12.575	3,535,923
2023-05-17	12.300	12.690	12.210	12.590	12.535	6,164,728
2023-05-16	12.340	12.430	12.270	12.300	12.247	2,767,100
2023-05-15	12.200	12.390	12.110	12.340	12.286	3,677,395
2023-05-12	12.260	12.500	12.180	12.230	12.177	4,804,792
2023-05-11	12.360	12.370	12.220	12.260	12.207	2,415,513
2023-05-10	12.340	12.400	12.200	12.360	12.306	3,543,500
2023-05-09	12.470	12.540	12.280	12.290	12.237	4,679,008
2023-05-08	12.280	12.480	12.180	12.440	12.386	5,304,340

← NewerPage 14 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.