North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.930	14.040	13.310	13.570	13.511	13,009,295
2022-08-04	13.830	14.120	13.510	13.860	13.800	10,755,659
2022-08-03	13.300	14.270	12.820	13.900	13.840	19,333,596
2022-08-02	14.170	14.500	13.530	13.760	13.700	14,431,112
2022-08-01	14.000	14.120	13.680	14.050	13.989	7,965,731
2022-07-29	14.230	14.260	13.800	13.870	13.810	8,448,038
2022-07-28	13.890	14.330	13.880	14.200	14.138	10,695,861
2022-07-27	13.840	14.210	13.770	13.910	13.850	7,468,871
2022-07-26	13.750	13.880	13.580	13.840	13.780	5,158,539
2022-07-25	14.080	14.230	13.550	13.740	13.680	8,129,491
2022-07-22	13.890	14.100	13.760	14.040	13.979	10,100,159
2022-07-21	14.280	14.280	13.810	13.840	13.780	12,493,584
2022-07-20	13.360	14.320	13.320	14.280	14.218	19,762,493
2022-07-19	13.370	13.710	13.210	13.360	13.302	7,262,828
2022-07-18	13.300	13.450	13.120	13.270	13.212	6,864,300
2022-07-15	13.650	13.860	13.260	13.390	13.332	7,047,187
2022-07-14	12.990	14.030	12.890	13.790	13.730	14,258,335
2022-07-13	13.020	13.180	12.810	12.970	12.914	6,393,208
2022-07-12	13.380	13.600	13.000	13.000	12.944	8,068,808
2022-07-11	13.290	13.490	13.100	13.320	13.262	6,526,739
2022-07-08	13.870	13.900	13.500	13.510	13.451	6,952,600
2022-07-07	13.480	14.020	13.380	13.880	13.820	11,044,208
2022-07-06	13.600	13.750	13.200	13.430	13.372	8,432,581
2022-07-05	13.920	14.000	13.520	13.770	13.710	9,164,134
2022-07-04	13.880	14.060	13.610	14.020	13.959	8,178,984
2022-07-01	14.000	14.150	13.760	13.860	13.800	7,431,135
2022-06-30	13.750	14.330	13.700	13.840	13.780	11,099,035
2022-06-29	14.070	14.190	13.600	13.670	13.611	10,510,640
2022-06-28	14.200	14.410	14.040	14.250	14.188	9,475,209
2022-06-27	14.270	14.300	13.920	14.060	13.999	9,424,473
2022-06-24	14.340	14.530	14.150	14.150	14.089	15,618,100
2022-06-23	13.560	14.760	13.350	14.300	14.238	23,214,783
2022-06-22	13.710	14.150	13.390	13.420	13.362	13,770,138
2022-06-21	13.590	13.980	13.300	13.760	13.700	10,987,978
2022-06-20	13.650	13.870	13.480	13.730	13.670	11,203,682
2022-06-17	13.880	13.980	13.410	13.590	13.531	14,714,181
2022-06-16	13.790	14.130	13.620	14.130	14.069	15,354,321
2022-06-15	13.350	14.280	13.270	13.800	13.740	20,989,422
2022-06-14	13.300	13.500	13.070	13.330	13.272	12,238,597
2022-06-13	13.760	13.990	13.310	13.530	13.471	21,953,960
2022-06-10	12.330	13.560	12.250	13.560	13.451	7,521,840
2022-06-09	12.820	12.820	12.200	12.330	12.231	6,900,358
2022-06-08	13.250	13.250	12.460	12.780	12.678	8,586,530
2022-06-07	13.220	13.440	12.940	13.040	12.936	8,996,247
2022-06-06	13.430	13.650	13.200	13.280	13.174	11,746,726
2022-06-02	13.200	13.330	13.120	13.270	13.164	7,574,122
2022-06-01	13.080	13.400	13.000	13.220	13.114	8,826,125
2022-05-31	13.340	13.340	13.050	13.150	13.045	8,507,754
2022-05-30	13.020	13.490	12.830	13.410	13.303	15,475,372
2022-05-27	12.930	13.200	12.670	13.010	12.906	10,731,814
2022-05-26	12.250	13.000	12.100	12.850	12.747	11,242,505
2022-05-25	11.800	12.350	11.760	12.250	12.152	9,906,088
2022-05-24	13.290	13.290	11.870	11.910	11.815	17,258,960
2022-05-23	13.240	13.390	12.800	13.190	13.084	9,475,916
2022-05-20	13.370	13.550	13.220	13.350	13.243	6,402,209
2022-05-19	13.380	13.510	13.030	13.350	13.243	11,965,063
2022-05-18	12.310	13.430	12.150	13.430	13.322	12,256,165
2022-05-17	12.140	12.340	12.010	12.210	12.112	4,911,700
2022-05-16	11.960	12.340	11.960	12.240	12.142	6,900,100
2022-05-13	11.990	12.180	11.820	11.910	11.815	3,564,915

← NewerPage 18 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.