North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.970	19.000	17.620	18.670	18.670	32,834,772
2025-07-24	17.520	18.210	17.510	17.970	17.970	22,686,923
2025-07-23	17.660	18.090	17.440	17.730	17.730	27,971,097
2025-07-22	17.410	19.100	17.200	18.200	18.200	41,568,910
2025-07-21	17.190	17.690	17.030	17.410	17.410	23,203,520
2025-07-18	16.890	17.250	16.800	17.070	17.070	24,876,538
2025-07-17	16.020	17.440	15.960	17.030	17.030	33,612,772
2025-07-16	16.120	16.200	15.790	16.060	16.060	10,470,016
2025-07-15	16.080	16.230	15.820	16.050	16.050	11,756,185
2025-07-14	16.100	16.160	15.820	16.090	16.090	15,226,034
2025-07-11	15.890	16.060	15.810	16.030	16.030	15,173,820
2025-07-10	15.930	15.940	15.640	15.820	15.820	14,801,031
2025-07-09	16.100	16.470	15.960	16.010	16.010	23,018,409
2025-07-08	16.000	16.180	15.930	16.090	16.090	12,270,083
2025-07-07	16.050	16.340	15.880	16.140	16.140	14,247,131
2025-07-04	16.390	16.470	16.060	16.120	16.120	18,055,704
2025-07-03	16.640	16.860	16.390	16.480	16.480	19,986,931
2025-07-02	17.200	17.200	16.440	16.630	16.630	33,725,972
2025-07-01	17.300	17.920	16.900	17.260	17.260	46,842,625
2025-06-30	16.600	17.590	16.600	17.560	17.560	61,260,743
2025-06-27	16.580	17.290	16.320	16.440	16.440	65,168,706
2025-06-26	16.020	17.620	16.000	16.650	16.650	84,617,051
2025-06-25	14.800	16.020	14.730	16.020	16.020	60,058,802
2025-06-24	14.210	14.890	13.860	14.560	14.560	25,223,743
2025-06-23	14.030	14.350	13.920	14.350	14.350	16,049,300
2025-06-20	14.170	14.180	13.760	13.810	13.810	12,792,400
2025-06-19	14.500	14.500	13.730	14.170	14.170	25,293,400
2025-06-18	14.000	14.740	13.910	14.740	14.740	27,555,283
2025-06-17	13.640	14.110	13.630	13.990	13.990	14,340,580
2025-06-16	13.490	13.760	13.180	13.690	13.690	14,052,200
2025-06-13	13.180	13.530	13.180	13.390	13.390	16,444,300
2025-06-12	13.270	13.360	13.150	13.220	13.220	4,671,800
2025-06-11	13.210	13.350	13.120	13.310	13.310	6,138,802
2025-06-10	13.710	13.750	13.000	13.190	13.190	17,457,430
2025-06-09	13.700	13.890	13.650	13.770	13.770	7,530,024
2025-06-06	13.850	14.030	13.670	13.710	13.710	6,940,100
2025-06-05	13.880	13.950	13.620	13.840	13.840	7,683,900
2025-06-04	14.170	14.400	13.820	13.880	13.880	13,088,011
2025-06-03	14.400	14.580	14.120	14.260	14.260	13,485,915
2025-05-30	13.990	14.240	13.750	14.080	14.080	9,321,400
2025-05-29	13.580	14.050	13.560	14.040	14.040	9,893,500
2025-05-28	13.700	14.050	13.620	13.660	13.660	9,252,600
2025-05-27	13.820	13.820	13.590	13.680	13.680	6,751,343
2025-05-26	13.890	13.950	13.700	13.770	13.770	7,369,098
2025-05-23	13.890	13.970	13.810	13.900	13.900	8,800,027
2025-05-22	13.630	14.110	13.550	13.860	13.860	12,877,600
2025-05-21	14.000	14.000	13.580	13.700	13.700	10,423,994
2025-05-20	14.200	14.300	13.880	13.940	13.940	12,283,800
2025-05-19	14.080	14.340	13.850	14.270	14.270	18,087,711
2025-05-16	14.070	14.400	13.950	14.010	14.010	15,226,400
2025-05-15	14.660	14.700	14.080	14.230	14.230	22,165,202
2025-05-14	15.370	15.530	14.710	14.780	14.780	28,662,171
2025-05-13	15.890	15.990	15.120	15.220	15.220	41,957,133
2025-05-12	14.240	16.050	14.200	16.050	16.050	52,249,213
2025-05-09	14.240	15.660	13.750	14.590	14.590	36,105,754
2025-05-08	13.920	14.260	13.820	14.240	14.240	11,883,800
2025-05-07	13.810	14.580	13.750	14.030	14.030	18,716,096
2025-05-06	13.760	14.150	13.490	13.720	13.720	10,181,023
2025-04-30	13.510	13.740	13.410	13.660	13.660	7,534,542
2025-04-29	12.620	13.760	12.550	13.430	13.430	14,559,665

← NewerPage 6 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.