North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.990	25.300	23.900	24.130	24.130	48,984,568
2026-04-23	26.520	26.590	24.850	25.170	25.170	69,949,931
2026-04-22	23.500	25.850	23.500	25.850	25.850	34,435,491
2026-04-21	24.200	24.530	23.190	23.500	23.500	60,902,662
2026-04-20	22.450	24.440	22.450	24.440	24.440	37,317,038
2026-04-17	21.750	22.570	21.600	22.220	22.220	43,089,892
2026-04-16	20.310	22.110	20.310	21.870	21.870	49,780,671
2026-04-15	21.000	21.180	20.250	20.290	20.290	33,599,154
2026-04-14	21.110	21.450	20.620	20.960	20.960	48,498,770
2026-04-13	20.490	21.650	20.490	21.040	21.040	63,168,120
2026-04-10	19.450	21.500	19.400	20.090	20.090	66,202,842
2026-04-09	18.400	19.930	18.340	19.620	19.620	70,636,268
2026-04-08	18.820	19.110	18.580	18.820	18.820	49,991,912
2026-04-07	18.560	19.190	18.200	18.510	18.510	46,369,447
2026-04-03	18.730	19.520	18.480	18.750	18.750	66,040,399
2026-04-02	18.390	19.200	18.180	18.460	18.460	79,157,734
2026-04-01	20.250	20.250	18.740	19.300	19.300	113,581,805
2026-03-31	16.410	18.410	16.170	18.410	18.410	37,889,900
2026-03-30	16.200	17.010	15.980	16.740	16.740	20,777,769
2026-03-27	15.700	16.580	15.650	16.370	16.370	16,886,790
2026-03-26	16.530	16.730	15.920	15.960	15.960	25,951,538
2026-03-25	16.310	17.440	16.310	16.900	16.900	40,556,457
2026-03-24	14.820	15.860	14.540	15.860	15.860	17,893,739
2026-03-23	15.050	15.220	14.320	14.420	14.420	12,386,715
2026-03-20	15.860	16.030	15.430	15.460	15.460	9,291,480
2026-03-19	16.060	16.130	15.650	15.710	15.710	9,919,805
2026-03-18	16.610	16.640	16.050	16.310	16.310	11,683,721
2026-03-17	17.150	17.240	16.610	16.620	16.620	8,218,770
2026-03-16	17.120	17.210	16.800	17.150	17.150	7,918,700
2026-03-13	17.770	17.800	17.170	17.210	17.210	11,779,730
2026-03-12	18.470	18.490	17.860	17.890	17.890	12,049,948
2026-03-11	18.500	18.830	18.380	18.400	18.400	12,828,116
2026-03-10	18.100	18.490	18.080	18.370	18.370	9,707,418
2026-03-09	18.500	18.560	17.760	18.020	18.020	12,974,672
2026-03-06	18.920	18.920	18.400	18.600	18.600	10,361,406
2026-03-05	18.880	19.300	18.800	18.960	18.960	14,797,952
2026-03-04	18.280	18.920	18.150	18.820	18.820	12,741,175
2026-03-03	19.310	19.410	18.480	18.530	18.530	19,563,965
2026-03-02	19.600	19.720	19.240	19.410	19.410	24,623,823
2026-02-27	19.380	19.380	19.110	19.280	19.280	11,441,702
2026-02-26	19.010	19.550	18.900	19.430	19.430	18,791,246
2026-02-25	18.970	19.030	18.630	18.990	18.990	12,686,991
2026-02-24	18.490	19.280	18.460	18.900	18.900	17,649,436
2026-02-13	17.950	18.450	17.850	18.250	18.250	12,006,581
2026-02-12	17.710	18.050	17.690	17.950	17.950	7,117,264
2026-02-11	17.850	18.150	17.750	17.790	17.790	7,193,705
2026-02-10	17.970	17.990	17.720	17.810	17.810	6,567,699
2026-02-09	17.670	18.060	17.660	17.930	17.930	7,858,139
2026-02-06	17.500	17.720	17.310	17.560	17.560	6,865,900
2026-02-05	17.670	17.910	17.510	17.600	17.600	7,100,351
2026-02-04	17.500	17.990	17.460	17.710	17.710	8,906,001
2026-02-03	17.250	17.600	17.150	17.600	17.600	8,004,195
2026-02-02	17.500	17.720	17.100	17.110	17.110	11,282,141
2026-01-30	17.990	18.010	17.220	17.650	17.650	12,522,433
2026-01-29	18.400	18.560	17.880	17.990	17.990	12,139,450
2026-01-28	18.700	18.880	18.380	18.460	18.460	10,215,513
2026-01-27	18.500	18.760	18.020	18.740	18.740	15,229,963
2026-01-26	19.440	19.460	18.120	18.330	18.330	21,065,465
2026-01-23	19.220	19.550	19.130	19.440	19.440	14,086,626
2026-01-22	19.130	19.450	19.130	19.220	19.220	11,501,142

← NewerPage 3 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.