North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.710	12.230	11.630	12.000	11.904	3,742,128
2022-05-11	12.100	12.340	11.790	11.790	11.696	7,212,700
2022-05-10	11.930	12.120	11.670	12.110	12.013	6,339,785
2022-05-09	11.300	11.900	11.290	11.780	11.686	6,077,300
2022-05-06	11.490	11.650	11.330	11.500	11.408	5,856,742
2022-05-05	11.350	12.120	11.350	11.760	11.666	10,594,205
2022-04-29	10.380	11.310	10.360	11.310	11.219	7,801,900
2022-04-28	10.070	10.600	9.980	10.280	10.198	7,385,216
2022-04-27	9.550	10.180	9.420	10.100	10.019	8,090,070
2022-04-26	10.300	10.450	9.770	9.820	9.741	4,161,459
2022-04-25	11.180	11.180	10.200	10.290	10.208	6,612,600
2022-04-22	11.700	11.720	11.240	11.280	11.190	3,760,300
2022-04-21	12.200	12.290	11.580	11.590	11.497	5,287,300
2022-04-20	12.580	12.600	12.240	12.300	12.201	3,087,288
2022-04-19	12.700	12.880	12.450	12.500	12.400	3,321,125
2022-04-18	12.900	12.950	12.660	12.730	12.628	2,836,491
2022-04-15	12.720	13.050	12.600	12.870	12.767	4,536,047
2022-04-14	12.700	13.000	12.680	12.890	12.787	3,613,920
2022-04-13	13.170	13.170	12.720	12.770	12.668	3,894,625
2022-04-12	13.140	13.200	12.730	13.130	13.025	3,470,279
2022-04-11	13.680	13.800	12.980	13.030	12.926	5,304,714
2022-04-08	13.670	13.830	13.200	13.510	13.402	5,539,784
2022-04-07	13.930	14.250	13.650	13.670	13.561	5,329,660
2022-04-06	14.070	14.090	13.730	13.930	13.818	4,376,939
2022-04-01	14.250	14.270	13.900	14.110	13.997	4,066,785
2022-03-31	14.200	14.410	14.150	14.280	14.166	6,338,597
2022-03-30	14.080	14.360	14.010	14.300	14.185	5,437,037
2022-03-29	14.040	14.440	13.900	14.040	13.928	5,713,978
2022-03-28	14.180	14.220	13.820	14.040	13.928	4,336,762
2022-03-25	14.190	14.500	14.130	14.230	14.116	8,930,004
2022-03-24	14.320	14.650	14.130	14.250	14.136	6,030,213
2022-03-23	13.570	14.400	13.550	14.370	14.255	7,720,505
2022-03-22	13.510	13.680	13.380	13.600	13.491	5,041,453
2022-03-21	13.310	13.550	13.180	13.360	13.253	3,498,692
2022-03-18	13.100	13.480	13.010	13.240	13.134	4,206,800
2022-03-17	12.830	13.450	12.790	13.230	13.124	6,455,862
2022-03-16	12.450	12.840	11.970	12.820	12.717	6,051,127
2022-03-15	12.690	12.980	12.290	12.300	12.201	5,392,172
2022-03-14	12.950	13.240	12.820	12.900	12.797	2,919,800
2022-03-11	12.710	13.100	12.550	13.020	12.916	3,268,500
2022-03-10	13.190	13.260	12.700	12.950	12.846	4,320,368
2022-03-09	13.140	13.290	12.200	12.950	12.846	6,227,848
2022-03-08	13.790	13.900	13.050	13.100	12.995	5,846,845
2022-03-07	14.230	14.330	13.900	13.950	13.838	3,479,123
2022-03-04	14.150	14.550	14.100	14.230	14.116	5,013,368
2022-03-03	14.390	14.400	14.110	14.210	14.096	4,341,269
2022-03-02	14.570	14.650	14.340	14.360	14.245	3,898,953
2022-03-01	14.310	14.660	14.170	14.580	14.463	7,017,337
2022-02-28	14.330	14.420	14.140	14.210	14.096	3,658,845
2022-02-25	14.380	14.570	14.200	14.210	14.096	6,525,628
2022-02-24	14.210	14.680	14.120	14.530	14.414	11,013,112
2022-02-23	14.230	14.320	14.110	14.320	14.205	5,967,957
2022-02-22	14.370	14.520	14.100	14.230	14.116	4,928,532
2022-02-21	14.420	14.700	14.160	14.280	14.166	5,157,502
2022-02-18	14.140	14.430	14.040	14.410	14.295	4,269,615
2022-02-17	14.110	14.480	14.050	14.190	14.076	5,138,041
2022-02-16	14.310	14.380	13.910	14.200	14.086	3,629,577
2022-02-15	14.390	14.490	14.100	14.210	14.096	6,063,196
2022-02-14	13.500	14.460	13.500	14.380	14.265	10,496,636
2022-02-11	13.790	13.790	13.500	13.540	13.432	3,933,869

← NewerPage 19 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.