North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.090	12.190	11.940	12.010	11.958	3,561,234
2022-11-04	12.000	12.130	11.940	12.080	12.028	3,674,710
2022-11-03	11.800	12.070	11.780	12.050	11.998	3,754,452
2022-11-02	11.840	12.000	11.800	11.940	11.888	4,088,304
2022-11-01	11.930	11.980	11.680	11.900	11.848	3,949,627
2022-10-31	11.370	11.910	11.300	11.810	11.759	4,918,811
2022-10-28	11.620	11.900	11.220	11.340	11.291	4,615,978
2022-10-27	12.050	12.160	11.830	11.850	11.799	3,784,200
2022-10-26	11.900	12.110	11.700	12.040	11.988	4,722,031
2022-10-25	11.650	11.920	11.530	11.820	11.769	4,662,561
2022-10-24	11.610	12.020	11.560	11.680	11.629	6,373,221
2022-10-21	11.540	11.710	11.450	11.560	11.510	2,945,114
2022-10-20	11.440	11.660	11.210	11.550	11.500	4,677,594
2022-10-19	11.470	11.610	11.360	11.440	11.390	2,352,400
2022-10-18	11.590	11.600	11.390	11.500	11.450	2,959,510
2022-10-17	11.250	11.570	11.190	11.510	11.460	4,436,519
2022-10-14	11.120	11.430	11.090	11.280	11.231	3,472,449
2022-10-13	10.930	11.170	10.900	11.040	10.992	4,382,439
2022-10-12	10.660	11.040	10.560	11.020	10.972	3,244,374
2022-10-11	10.590	10.720	10.480	10.660	10.614	2,345,862
2022-10-10	10.790	10.890	10.570	10.650	10.604	2,815,463
2022-09-30	10.940	11.040	10.710	10.760	10.713	3,536,384
2022-09-29	11.230	11.440	10.920	11.020	10.972	3,824,490
2022-09-28	11.580	11.790	11.110	11.130	11.082	5,882,772
2022-09-27	11.430	11.710	11.410	11.680	11.629	3,646,804
2022-09-26	11.910	11.940	11.380	11.430	11.380	4,698,903
2022-09-23	12.110	12.450	11.880	12.000	11.948	4,437,997
2022-09-22	11.740	12.340	11.650	12.100	12.048	5,998,172
2022-09-21	11.870	11.880	11.500	11.810	11.759	4,029,868
2022-09-20	11.930	12.000	11.750	11.830	11.779	4,452,577
2022-09-19	12.310	12.320	11.620	11.770	11.719	5,229,909
2022-09-16	12.410	12.660	12.200	12.290	12.237	5,009,970
2022-09-15	12.970	12.970	12.320	12.450	12.396	5,796,010
2022-09-14	12.700	13.000	12.640	12.940	12.884	3,314,211
2022-09-13	12.890	13.040	12.810	12.980	12.924	2,964,477
2022-09-09	12.970	13.150	12.780	12.860	12.804	3,432,009
2022-09-08	12.780	13.000	12.710	12.950	12.894	5,052,815
2022-09-07	12.750	12.860	12.640	12.780	12.725	3,247,423
2022-09-06	12.590	12.880	12.560	12.750	12.695	3,590,244
2022-09-05	12.570	12.840	12.370	12.590	12.535	4,345,108
2022-09-02	12.330	12.630	12.300	12.560	12.506	3,883,540
2022-09-01	12.460	12.670	12.270	12.360	12.306	4,483,457
2022-08-31	12.860	13.050	12.410	12.520	12.466	5,946,107
2022-08-30	12.760	13.180	12.580	12.930	12.874	8,015,245
2022-08-29	12.390	12.850	12.250	12.680	12.625	5,948,528
2022-08-26	12.940	13.190	12.580	12.650	12.595	8,962,996
2022-08-25	13.100	13.190	12.710	12.920	12.864	6,746,582
2022-08-24	13.800	13.830	13.020	13.090	13.033	13,011,393
2022-08-23	14.130	14.220	13.740	13.800	13.740	10,542,415
2022-08-22	14.000	14.300	13.800	14.120	14.059	9,038,763
2022-08-19	14.530	14.580	14.070	14.090	14.029	12,701,474
2022-08-18	14.670	14.680	14.360	14.580	14.517	13,113,571
2022-08-17	13.810	15.000	13.600	14.500	14.437	26,029,443
2022-08-16	13.710	14.040	13.670	13.800	13.740	9,025,726
2022-08-15	13.840	13.900	13.610	13.710	13.651	7,371,589
2022-08-12	14.160	14.320	13.850	13.860	13.800	8,952,092
2022-08-11	14.290	14.340	14.040	14.120	14.059	10,073,855
2022-08-10	14.240	14.610	14.190	14.250	14.188	13,805,528
2022-08-09	14.050	14.290	13.800	14.240	14.178	12,038,924
2022-08-08	13.560	14.150	13.450	14.100	14.039	14,307,273

← NewerPage 17 of 21 · 1,220 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.