North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.660	17.290	16.620	17.080	17.080	15,999,983
2026-07-22	16.900	17.410	16.500	16.610	16.610	18,843,348
2026-07-21	16.000	17.260	14.600	17.110	17.110	27,549,187
2026-07-20	17.180	17.330	15.440	15.860	15.860	22,828,201
2026-07-17	18.300	18.350	16.500	16.700	16.700	20,690,126
2026-07-16	19.000	19.330	18.010	18.220	18.220	20,024,165
2026-07-15	20.500	20.580	19.250	19.320	19.320	13,995,382
2026-07-14	19.760	20.320	19.000	20.250	20.250	18,448,200
2026-07-13	21.600	21.840	19.760	19.760	19.760	23,080,488
2026-07-10	22.300	23.240	21.930	21.950	21.950	28,438,291
2026-07-09	21.500	22.460	20.710	22.320	22.320	27,854,825
2026-07-08	22.900	23.150	21.230	21.300	21.300	26,745,365
2026-07-07	23.140	23.730	22.510	22.900	22.900	22,597,348
2026-07-06	25.250	26.000	23.250	23.710	23.710	43,036,121
2026-07-03	27.350	27.650	25.830	25.830	25.830	44,433,964
2026-07-02	30.100	30.200	28.700	28.700	28.700	40,979,188
2026-07-01	32.500	33.550	30.540	31.890	31.890	66,796,933
2026-06-30	29.790	32.010	29.620	32.010	32.010	42,705,657
2026-06-29	29.700	31.560	28.460	29.100	29.100	61,596,731
2026-06-26	28.780	30.850	26.800	30.210	30.210	82,786,561
2026-06-25	25.980	29.170	25.440	29.170	29.170	52,663,668
2026-06-24	28.290	28.290	26.010	26.520	26.520	59,548,313
2026-06-23	27.000	29.400	25.710	28.750	28.750	74,046,804
2026-06-22	28.490	28.600	26.310	27.750	27.750	61,028,529
2026-06-18	26.630	28.490	26.590	28.220	28.220	52,920,571
2026-06-17	26.820	27.650	26.460	26.670	26.670	31,883,102
2026-06-16	27.000	27.850	26.800	27.540	27.507	40,734,443
2026-06-15	25.040	27.200	24.650	27.070	27.038	43,877,688
2026-06-12	26.500	26.640	24.870	25.050	25.020	37,330,566
2026-06-11	24.800	26.510	24.650	25.720	25.689	31,973,170
2026-06-10	25.940	25.940	24.870	25.210	25.180	29,296,635
2026-06-09	26.150	27.240	25.620	26.200	26.200	38,619,330
2026-06-08	24.490	27.060	24.300	25.380	25.380	39,302,019
2026-06-05	26.350	28.350	25.730	26.600	26.600	47,928,143
2026-06-04	25.880	27.690	25.800	27.150	27.150	40,242,464
2026-06-03	27.050	27.850	26.200	26.660	26.660	45,742,147
2026-06-02	25.670	27.330	24.490	26.670	26.670	42,287,245
2026-06-01	26.710	27.440	25.570	25.700	25.700	48,997,626
2026-05-29	25.500	28.000	25.440	26.880	26.880	60,245,064
2026-05-28	25.200	25.600	24.250	25.450	25.450	31,032,590
2026-05-27	26.510	27.270	25.190	25.270	25.270	31,364,840
2026-05-26	26.100	27.410	25.660	26.500	26.500	34,274,162
2026-05-25	26.860	27.200	25.330	26.390	26.390	32,905,180
2026-05-22	26.880	27.270	26.410	26.820	26.820	30,317,113
2026-05-21	28.160	28.170	26.080	26.220	26.220	36,911,947
2026-05-20	26.990	29.220	26.910	28.200	28.200	50,316,398
2026-05-19	27.000	27.100	25.960	26.990	26.990	32,267,630
2026-05-18	27.620	28.240	26.930	27.300	27.300	43,392,657
2026-05-15	29.680	30.890	27.710	28.100	28.100	59,278,252
2026-05-14	29.300	30.890	28.800	29.300	29.300	60,275,497
2026-05-13	28.200	29.710	27.650	29.120	29.120	62,940,052
2026-05-12	29.990	29.990	27.830	29.080	29.080	86,588,224
2026-05-11	26.070	27.280	26.050	27.280	27.280	34,092,417
2026-05-08	23.960	24.840	23.250	24.800	24.800	43,829,021
2026-05-07	23.800	24.350	23.150	23.970	23.970	44,655,713
2026-05-06	22.180	23.990	22.180	23.400	23.400	45,127,050
2026-04-30	22.320	22.470	21.660	21.870	21.870	29,277,782
2026-04-29	22.000	23.300	21.980	22.530	22.530	39,200,405
2026-04-28	22.770	23.330	22.060	22.160	22.160	32,418,952
2026-04-27	23.150	23.460	22.220	23.030	23.030	51,927,365

← NewerPage 2 of 5 · 242 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.