North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.180	12.240	12.040	12.120	12.067	2,835,600
2023-05-04	12.190	12.440	12.160	12.260	12.207	3,291,510
2023-04-28	11.950	12.280	11.950	12.270	12.217	3,745,202
2023-04-27	11.750	12.050	11.700	12.000	11.948	3,533,334
2023-04-26	11.610	11.930	11.610	11.820	11.769	4,011,225
2023-04-25	11.880	11.940	11.510	11.670	11.619	4,729,402
2023-04-24	12.050	12.120	11.790	11.910	11.858	4,553,201
2023-04-21	12.330	12.370	12.050	12.070	12.018	8,793,167
2023-04-20	12.740	12.740	12.460	12.540	12.486	3,851,441
2023-04-19	12.610	12.900	12.580	12.750	12.695	4,432,800
2023-04-18	12.770	12.780	12.440	12.690	12.635	5,446,261
2023-04-17	12.850	12.860	12.670	12.790	12.735	3,691,200
2023-04-14	13.230	13.230	12.870	12.930	12.874	3,855,820
2023-04-13	13.220	13.300	13.100	13.190	13.133	2,996,606
2023-04-12	13.250	13.290	13.100	13.220	13.163	2,523,396
2023-04-11	13.370	13.420	13.090	13.180	13.123	3,588,100
2023-04-10	13.520	13.880	13.300	13.350	13.292	6,548,354
2023-04-07	13.510	13.630	13.390	13.480	13.422	3,443,037
2023-04-06	13.360	13.590	13.290	13.520	13.461	4,426,408
2023-04-04	13.470	13.570	13.310	13.460	13.402	7,034,289
2023-04-03	12.580	13.550	12.550	13.470	13.412	11,128,048
2023-03-31	12.500	12.730	12.460	12.660	12.605	3,541,865
2023-03-30	12.640	12.700	12.420	12.490	12.436	4,453,934
2023-03-29	12.840	12.950	12.640	12.660	12.605	4,932,201
2023-03-28	13.140	13.150	12.860	12.890	12.834	4,631,900
2023-03-27	13.450	13.450	13.040	13.110	13.053	5,735,300
2023-03-24	13.460	13.490	13.270	13.450	13.392	5,328,649
2023-03-23	13.380	13.480	13.200	13.480	13.422	4,926,900
2023-03-22	13.370	13.450	13.200	13.380	13.322	4,835,143
2023-03-21	13.130	13.420	13.070	13.400	13.342	8,307,398
2023-03-20	12.960	12.960	12.660	12.860	12.804	3,599,549
2023-03-17	12.860	13.050	12.820	12.920	12.864	3,978,301
2023-03-16	13.200	13.280	12.730	12.780	12.725	5,342,749
2023-03-15	13.180	13.410	13.110	13.300	13.242	3,798,400
2023-03-14	13.200	13.250	12.880	13.150	13.093	4,625,921
2023-03-13	13.150	13.230	12.900	13.200	13.143	4,207,351
2023-03-10	13.300	13.410	13.150	13.180	13.123	4,237,740
2023-03-09	13.520	13.550	13.330	13.360	13.302	5,242,209
2023-03-08	13.150	13.580	13.150	13.500	13.441	6,546,759
2023-03-07	13.450	13.690	13.140	13.140	13.083	6,167,482
2023-03-06	13.520	13.710	13.400	13.560	13.501	7,797,882
2023-03-03	13.300	13.550	13.170	13.450	13.392	5,499,700
2023-03-02	13.330	13.440	13.200	13.270	13.212	4,127,627
2023-03-01	13.330	13.350	13.160	13.320	13.262	4,669,830
2023-02-28	13.260	13.430	13.200	13.340	13.282	4,995,659
2023-02-27	13.550	13.700	13.280	13.330	13.272	8,168,786
2023-02-24	13.420	13.600	13.330	13.510	13.451	8,400,200
2023-02-23	13.300	13.660	13.200	13.340	13.282	8,591,755
2023-02-22	13.340	13.460	13.170	13.250	13.193	6,739,120
2023-02-21	13.090	13.420	12.980	13.420	13.362	8,440,139
2023-02-20	12.970	13.170	12.760	13.010	12.954	4,565,399
2023-02-17	12.860	13.050	12.740	12.980	12.924	5,181,419
2023-02-16	13.170	13.240	12.700	12.840	12.784	6,180,641
2023-02-15	13.150	13.300	13.050	13.220	13.163	5,046,355
2023-02-14	13.100	13.280	13.060	13.140	13.083	3,799,315
2023-02-13	12.980	13.290	12.980	13.140	13.083	5,571,042
2023-02-10	12.990	13.060	12.860	12.980	12.924	2,966,546
2023-02-09	12.780	13.070	12.740	13.010	12.954	4,323,302
2023-02-08	12.910	12.920	12.740	12.800	12.744	3,137,147
2023-02-07	12.950	13.000	12.790	12.910	12.854	3,209,322

← NewerPage 15 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.