North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.600	19.500	18.530	19.230	19.230	17,395,044
2026-01-20	19.380	19.480	18.600	18.740	18.740	16,767,920
2026-01-19	19.730	19.730	18.710	19.330	19.330	28,221,736
2026-01-16	19.660	19.950	19.420	19.770	19.770	12,313,103
2026-01-15	19.750	19.960	19.430	19.610	19.610	13,627,010
2026-01-14	20.080	20.450	19.520	19.720	19.720	21,316,709
2026-01-13	20.870	20.870	20.060	20.200	20.200	25,794,809
2026-01-12	20.470	21.340	20.440	20.860	20.860	32,832,200
2026-01-09	20.780	20.900	20.240	20.520	20.520	28,860,809
2026-01-08	19.850	20.800	19.710	20.700	20.700	27,893,437
2026-01-07	20.160	20.220	19.750	19.810	19.810	25,217,476
2026-01-06	19.300	21.200	19.110	20.440	20.440	37,656,183
2026-01-05	19.200	19.500	18.810	19.350	19.350	21,908,493
2025-12-31	18.800	19.210	18.610	19.060	19.060	15,203,379
2025-12-30	18.910	19.360	18.760	18.880	18.880	19,378,331
2025-12-29	18.780	19.080	18.710	18.900	18.900	11,666,500
2025-12-26	18.790	19.090	18.640	18.830	18.830	13,108,429
2025-12-25	18.880	19.150	18.810	18.940	18.940	14,359,617
2025-12-24	17.990	19.120	17.910	18.860	18.860	20,399,211
2025-12-23	18.500	18.510	18.000	18.110	18.110	16,396,100
2025-12-22	18.650	18.880	18.490	18.600	18.600	12,505,066
2025-12-19	18.720	18.970	18.450	18.660	18.660	15,314,962
2025-12-18	19.000	19.280	18.620	18.620	18.620	21,010,427
2025-12-17	19.090	19.590	18.410	19.520	19.520	25,979,371
2025-12-16	20.220	20.290	18.600	19.000	19.000	33,375,819
2025-12-15	20.290	20.750	19.660	20.120	20.120	35,877,885
2025-12-12	20.690	21.870	19.960	20.370	20.370	58,194,035
2025-12-11	22.720	23.250	21.440	21.490	21.490	79,426,776
2025-12-10	19.400	21.140	18.820	21.140	21.140	49,722,441
2025-12-09	18.170	19.580	18.170	19.220	19.220	38,069,588
2025-12-08	18.090	18.570	18.000	18.430	18.430	18,542,398
2025-12-05	17.610	18.050	17.300	18.020	18.020	10,628,190
2025-12-04	17.660	18.040	17.630	17.660	17.660	8,043,390
2025-12-03	18.230	18.240	17.660	17.800	17.800	11,013,000
2025-12-02	18.460	18.460	18.120	18.170	18.170	11,219,400
2025-12-01	18.280	18.800	18.180	18.480	18.480	22,023,700
2025-11-28	17.200	18.640	17.150	18.390	18.390	28,331,710
2025-11-27	17.350	17.530	17.130	17.310	17.310	9,721,782
2025-11-26	18.000	18.060	17.420	17.470	17.470	16,257,759
2025-11-25	18.140	18.350	17.710	18.190	18.190	23,062,681
2025-11-24	17.220	18.200	17.190	18.200	18.200	28,747,846
2025-11-21	16.990	17.690	16.300	17.200	17.200	16,707,546
2025-11-20	16.960	17.460	16.950	17.090	17.090	7,646,383
2025-11-19	16.920	17.190	16.790	17.050	17.050	7,406,878
2025-11-18	17.380	17.380	16.810	16.870	16.870	8,577,785
2025-11-17	17.200	17.700	17.160	17.400	17.400	15,351,372
2025-11-14	16.940	17.340	16.900	16.900	16.900	6,223,968
2025-11-13	16.800	17.100	16.700	17.020	17.020	5,758,713
2025-11-12	17.180	17.180	16.650	16.770	16.770	8,074,134
2025-11-11	17.120	17.490	17.120	17.190	17.190	6,768,800
2025-11-10	17.480	17.510	17.020	17.110	17.110	10,327,432
2025-11-07	17.440	17.550	17.260	17.480	17.480	4,812,600
2025-11-06	17.380	17.700	17.330	17.500	17.500	6,558,390
2025-11-05	17.460	17.620	17.250	17.310	17.310	8,243,600
2025-11-04	17.770	17.800	17.480	17.580	17.580	5,871,775
2025-11-03	17.810	17.900	17.450	17.730	17.730	7,323,192
2025-10-31	18.050	18.160	17.820	17.850	17.850	7,107,900
2025-10-30	18.450	18.450	17.900	17.950	17.950	10,224,010
2025-10-29	17.990	18.340	17.830	18.250	18.250	14,539,211
2025-10-28	17.500	18.100	17.380	17.990	17.990	13,465,750

← NewerPage 4 of 21 · 1,219 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.