North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.320	17.500	17.240	17.480	17.480	7,897,200
2025-10-24	17.260	17.550	17.170	17.260	17.260	7,223,900
2025-10-23	17.030	17.100	16.660	17.060	17.060	6,110,305
2025-10-22	17.230	17.360	17.060	17.120	17.120	5,399,415
2025-10-21	17.290	17.390	17.110	17.340	17.340	4,624,900
2025-10-20	17.110	17.450	17.050	17.230	17.230	6,584,842
2025-10-17	17.730	17.760	17.010	17.060	17.060	9,251,017
2025-10-16	17.860	18.200	17.720	17.750	17.750	8,563,920
2025-10-15	18.050	18.050	17.590	17.960	17.960	9,125,286
2025-10-14	18.790	18.790	18.000	18.070	18.070	15,536,653
2025-10-13	17.880	18.780	17.650	18.700	18.700	17,593,647
2025-10-10	18.250	18.690	18.200	18.380	18.380	16,289,902
2025-10-09	18.200	18.280	17.900	18.220	18.220	9,109,553
2025-09-30	17.790	18.160	17.700	18.150	18.150	10,645,000
2025-09-29	17.560	17.850	17.150	17.690	17.690	8,681,054
2025-09-26	17.580	17.950	17.480	17.550	17.550	8,688,363
2025-09-25	17.900	17.980	17.610	17.610	17.610	8,268,808
2025-09-24	17.720	17.980	17.530	17.950	17.950	7,218,984
2025-09-23	18.290	18.480	17.370	17.790	17.790	13,543,000
2025-09-22	17.910	18.390	17.750	18.340	18.340	12,949,625
2025-09-19	17.700	18.370	17.690	17.910	17.910	9,724,185
2025-09-18	18.180	18.490	17.670	17.860	17.860	14,361,902
2025-09-17	18.170	18.300	17.960	18.060	18.060	6,962,139
2025-09-16	17.990	18.130	17.740	18.110	18.110	9,100,126
2025-09-15	18.280	18.300	17.900	18.050	18.050	11,192,239
2025-09-12	18.460	18.550	18.310	18.340	18.340	11,109,143
2025-09-11	18.010	18.550	17.870	18.430	18.430	11,366,108
2025-09-10	17.940	18.180	17.850	18.010	18.010	5,999,007
2025-09-09	18.190	18.390	17.860	17.940	17.940	11,453,016
2025-09-08	17.710	18.430	17.610	18.260	18.260	15,721,603
2025-09-05	17.610	17.850	17.280	17.760	17.760	13,555,434
2025-09-04	17.900	18.440	17.280	17.560	17.560	20,715,822
2025-09-03	20.350	20.400	18.170	18.210	18.210	25,644,740
2025-09-02	20.500	20.500	19.440	20.190	20.190	16,611,802
2025-09-01	21.000	21.050	20.440	20.500	20.500	16,772,064
2025-08-29	20.700	21.330	20.310	21.290	21.290	17,654,080
2025-08-28	21.070	21.550	19.820	20.750	20.750	26,251,789
2025-08-27	22.040	22.100	21.310	21.320	21.320	21,278,287
2025-08-26	23.100	23.180	22.050	22.130	22.130	27,813,733
2025-08-25	21.710	23.580	21.710	23.000	23.000	43,530,607
2025-08-22	21.520	21.720	21.000	21.700	21.700	19,032,429
2025-08-21	21.790	21.900	21.380	21.460	21.460	12,948,454
2025-08-20	21.600	21.950	21.300	21.780	21.780	18,954,586
2025-08-19	22.700	22.710	21.500	21.650	21.650	35,021,415
2025-08-18	21.770	22.790	21.680	22.690	22.690	31,091,523
2025-08-15	21.960	22.460	21.210	21.770	21.770	29,031,980
2025-08-14	23.660	23.780	22.040	22.050	22.050	37,147,859
2025-08-13	23.010	24.220	22.540	23.660	23.660	45,951,474
2025-08-12	24.490	24.850	23.090	23.580	23.580	54,515,852
2025-08-11	22.800	25.000	22.180	24.410	24.410	68,773,926
2025-08-08	21.100	22.830	20.790	22.830	22.830	61,513,751
2025-08-07	21.560	21.770	20.450	20.750	20.750	34,146,067
2025-08-06	20.430	21.500	20.110	21.370	21.370	42,866,909
2025-08-05	20.700	21.660	20.350	20.430	20.430	37,598,693
2025-08-04	19.940	21.040	19.880	20.700	20.700	35,550,527
2025-08-01	20.750	20.800	19.380	20.140	20.140	41,389,653
2025-07-31	19.590	21.630	19.500	20.950	20.950	50,875,382
2025-07-30	20.630	20.880	19.400	19.660	19.660	45,191,641
2025-07-29	20.550	21.550	20.220	20.570	20.570	61,378,405
2025-07-28	18.950	20.540	18.780	20.540	20.540	49,603,553

← NewerPage 5 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.