North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.810	14.000	13.750	13.800	13.689	3,600,499
2022-02-09	13.720	13.930	13.550	13.880	13.769	5,461,109
2022-02-08	13.850	13.860	13.380	13.720	13.610	4,848,506
2022-02-07	13.430	13.720	13.290	13.710	13.600	3,620,478
2022-01-28	13.200	13.540	13.010	13.230	13.124	4,444,470
2022-01-27	13.420	13.640	12.990	13.010	12.906	5,715,800
2022-01-26	13.400	13.640	13.310	13.560	13.451	3,490,362
2022-01-25	13.860	14.140	13.310	13.360	13.253	5,200,209
2022-01-24	13.690	14.090	13.510	13.750	13.640	4,881,806
2022-01-21	13.310	13.880	13.260	13.730	13.620	9,886,900
2022-01-20	14.390	14.400	13.180	13.250	13.144	13,270,609
2022-01-19	14.590	14.650	14.360	14.420	14.305	6,488,200
2022-01-18	14.470	14.760	14.190	14.550	14.433	8,007,398
2022-01-17	14.170	14.800	14.010	14.460	14.344	8,287,048
2022-01-14	14.100	14.480	14.010	14.160	14.047	5,019,967
2022-01-13	14.360	14.520	14.030	14.100	13.987	5,230,465
2022-01-12	14.290	14.590	14.220	14.350	14.235	5,486,035
2022-01-11	14.330	14.530	14.170	14.190	14.076	6,157,631
2022-01-10	15.040	15.080	14.320	14.330	14.215	10,368,282
2022-01-07	15.330	15.510	14.880	14.900	14.781	8,537,803
2022-01-06	15.110	15.550	14.730	15.400	15.277	9,303,672
2022-01-05	15.960	16.080	15.120	15.230	15.108	14,336,147
2022-01-04	16.030	16.130	15.500	16.030	15.902	14,806,361
2021-12-31	17.110	17.470	15.680	16.030	15.902	28,440,067
2021-12-30	16.500	17.520	16.100	17.280	17.142	30,323,596
2021-12-29	15.180	16.590	15.060	16.590	16.457	23,670,684
2021-12-28	15.880	15.880	14.850	15.080	14.959	15,592,612
2021-12-27	15.500	15.980	15.200	15.900	15.773	11,644,591
2021-12-24	15.320	15.980	14.940	15.630	15.505	18,723,810
2021-12-23	15.620	15.920	15.300	15.330	15.207	11,774,276
2021-12-22	15.250	16.000	14.800	15.620	15.495	22,085,651
2021-12-21	16.190	16.200	15.510	15.990	15.862	16,392,801
2021-12-20	16.440	17.060	15.590	15.810	15.683	29,670,898
2021-12-17	15.100	16.690	15.010	16.380	16.249	34,825,622
2021-12-16	14.800	16.040	14.710	15.500	15.376	34,370,085
2021-12-15	14.880	15.500	14.570	14.580	14.463	12,851,158
2021-12-14	14.750	15.080	14.430	14.850	14.731	14,484,303
2021-12-13	15.260	15.260	14.460	14.610	14.493	15,767,724
2021-12-10	15.410	15.610	15.040	15.310	15.187	16,755,560
2021-12-09	15.890	15.900	14.880	15.540	15.416	25,647,027
2021-12-08	15.200	16.470	15.120	16.050	15.921	21,889,287
2021-12-07	15.830	15.830	15.000	15.200	15.078	19,014,804
2021-12-06	15.290	16.200	14.880	15.530	15.406	26,099,705
2021-12-03	15.000	15.460	14.770	15.320	15.197	21,729,237
2021-12-02	15.290	15.310	14.700	15.030	14.910	20,391,888
2021-12-01	15.800	16.100	15.110	15.360	15.237	30,733,067
2021-11-30	16.000	16.300	15.470	16.190	16.060	44,188,911
2021-11-29	14.150	15.620	14.010	15.620	15.495	20,986,004
2021-11-26	13.170	14.480	13.050	14.200	14.086	48,934,965
2021-11-25	11.930	13.160	11.920	13.160	13.055	22,426,184
2021-11-24	12.140	12.220	11.940	11.960	11.864	5,565,100
2021-11-23	12.140	12.350	11.960	12.140	12.043	7,105,700
2021-11-22	12.300	12.420	12.120	12.200	12.102	6,544,551
2021-11-19	12.090	12.380	12.020	12.330	12.231	8,148,148
2021-11-18	12.060	12.360	11.960	12.130	12.033	8,466,346
2021-11-17	12.090	12.140	11.750	12.120	12.023	7,733,361
2021-11-16	12.340	12.390	11.930	11.970	11.874	9,523,983
2021-11-15	12.310	12.530	12.210	12.350	12.251	9,018,702
2021-11-12	12.050	12.460	12.030	12.380	12.281	11,368,748
2021-11-11	12.110	12.200	11.890	12.030	11.934	7,922,294

← NewerPage 20 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.