North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.950	13.000	12.790	12.910	12.854	3,209,322
2023-02-06	12.870	13.050	12.860	12.950	12.894	3,884,333
2023-02-03	12.820	12.990	12.730	12.930	12.874	4,931,065
2023-02-02	13.090	13.170	12.750	12.830	12.774	6,454,838
2023-02-01	13.010	13.270	12.980	13.060	13.003	6,258,494
2023-01-31	12.890	13.180	12.850	12.970	12.914	7,511,885
2023-01-30	12.400	13.130	12.400	12.970	12.914	12,932,353
2023-01-20	12.240	12.440	12.160	12.300	12.247	5,154,824
2023-01-19	12.050	12.300	11.880	12.260	12.207	4,374,513
2023-01-18	12.200	12.970	12.040	12.100	12.048	7,415,659
2023-01-17	12.060	12.200	11.920	12.200	12.147	5,779,762
2023-01-16	11.530	12.120	11.510	12.010	11.958	9,706,374
2023-01-13	11.350	11.800	11.240	11.570	11.520	6,326,295
2023-01-12	11.340	11.550	11.220	11.300	11.251	3,651,809
2023-01-11	11.190	11.390	11.110	11.130	11.082	3,686,763
2023-01-10	11.300	11.340	11.130	11.180	11.132	2,844,696
2023-01-09	11.420	11.500	11.260	11.290	11.241	3,179,700
2023-01-06	11.460	11.550	11.400	11.440	11.390	2,568,600
2023-01-05	11.610	11.610	11.410	11.460	11.410	3,746,096
2023-01-04	11.550	11.680	11.440	11.580	11.530	4,118,048
2023-01-03	11.200	11.570	11.130	11.480	11.430	5,998,400
2022-12-30	10.910	11.440	10.900	11.200	11.151	5,716,837
2022-12-29	10.830	11.080	10.830	10.900	10.853	3,097,504
2022-12-28	10.970	11.040	10.810	10.900	10.853	1,954,116
2022-12-27	11.100	11.100	10.930	10.990	10.942	1,838,927
2022-12-26	10.860	11.000	10.700	11.000	10.952	2,242,827
2022-12-23	10.850	10.920	10.730	10.790	10.743	1,754,900
2022-12-22	11.020	11.070	10.780	10.830	10.783	1,977,400
2022-12-21	11.160	11.180	10.910	10.940	10.893	2,243,628
2022-12-20	11.040	11.260	11.000	11.110	11.062	2,318,400
2022-12-19	11.350	11.350	11.000	11.020	10.972	2,890,085
2022-12-16	11.530	11.600	11.210	11.300	11.251	3,628,200
2022-12-15	11.620	11.680	11.530	11.610	11.560	2,792,850
2022-12-14	11.560	12.000	11.530	11.640	11.590	4,787,234
2022-12-13	11.700	11.780	11.530	11.560	11.510	3,306,302
2022-12-12	11.730	11.760	11.490	11.690	11.639	4,024,449
2022-12-09	11.740	11.890	11.600	11.740	11.689	3,706,149
2022-12-08	11.880	11.910	11.700	11.710	11.659	2,883,300
2022-12-07	11.990	12.050	11.830	11.950	11.898	3,772,214
2022-12-06	11.950	12.080	11.890	11.990	11.938	3,195,276
2022-12-05	11.800	12.030	11.790	11.990	11.938	4,570,400
2022-12-02	11.710	11.910	11.690	11.750	11.699	3,011,451
2022-12-01	11.700	11.860	11.670	11.730	11.679	3,135,679
2022-11-30	11.670	11.830	11.570	11.660	11.609	3,096,843
2022-11-29	11.540	11.720	11.450	11.690	11.639	3,160,204
2022-11-28	11.530	11.690	11.350	11.500	11.450	4,560,538
2022-11-25	11.890	11.930	11.700	11.740	11.689	3,736,244
2022-11-24	12.020	12.150	11.840	11.890	11.838	5,844,656
2022-11-23	11.920	12.290	11.730	12.190	12.137	7,640,065
2022-11-22	11.930	12.160	11.780	11.880	11.828	5,449,298
2022-11-21	11.680	11.950	11.630	11.910	11.858	3,176,756
2022-11-18	12.050	12.070	11.790	11.810	11.759	3,204,140
2022-11-17	11.840	12.000	11.650	11.980	11.928	3,497,898
2022-11-16	11.820	12.010	11.790	11.880	11.828	4,280,900
2022-11-15	11.540	11.840	11.370	11.830	11.779	4,287,512
2022-11-14	11.760	11.840	11.460	11.520	11.470	4,270,597
2022-11-11	11.880	11.950	11.660	11.680	11.629	4,019,868
2022-11-10	11.800	11.850	11.560	11.680	11.629	4,028,077
2022-11-09	12.050	12.150	11.830	11.860	11.809	3,465,145
2022-11-08	11.960	12.050	11.870	12.050	11.998	3,310,726

← NewerPage 16 of 21 · 1,212 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.