North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.760	12.890	12.490	12.540	12.540	3,635,273
2025-04-25	12.740	12.890	12.550	12.800	12.800	3,472,150
2025-04-24	12.800	12.970	12.710	12.750	12.750	3,222,450
2025-04-23	13.040	13.100	12.780	12.860	12.860	5,218,300
2025-04-22	12.800	13.350	12.710	13.100	13.100	8,135,600
2025-04-21	12.680	12.950	12.650	12.840	12.840	4,432,700
2025-04-18	12.440	12.900	12.400	12.770	12.770	6,504,983
2025-04-17	12.200	12.750	12.200	12.510	12.510	7,643,300
2025-04-16	12.300	12.620	12.170	12.300	12.300	4,793,700
2025-04-15	12.440	12.490	12.120	12.360	12.360	5,912,800
2025-04-14	12.600	12.730	12.480	12.510	12.510	9,245,400
2025-04-11	12.280	12.800	12.190	12.600	12.600	10,985,067
2025-04-10	12.350	12.700	12.220	12.280	12.280	13,550,032
2025-04-09	11.030	12.350	10.930	12.350	12.350	11,661,506
2025-04-08	11.300	11.670	10.950	11.230	11.230	9,105,000
2025-04-07	11.970	12.000	11.230	11.230	11.230	10,116,506
2025-04-03	12.410	12.750	12.340	12.480	12.480	5,817,600
2025-04-02	12.800	12.910	12.600	12.690	12.690	4,454,970
2025-04-01	12.870	13.240	12.810	12.920	12.920	5,898,085
2025-03-31	12.570	12.870	12.330	12.790	12.790	8,533,190
2025-03-28	12.640	12.990	12.590	12.590	12.590	4,816,101
2025-03-27	12.850	12.910	12.540	12.750	12.750	4,817,004
2025-03-26	12.720	13.100	12.610	12.890	12.890	5,148,900
2025-03-25	12.950	13.240	12.740	12.780	12.780	8,041,850
2025-03-24	13.390	13.430	12.560	12.960	12.960	13,154,527
2025-03-21	14.000	14.100	13.250	13.380	13.380	13,763,699
2025-03-20	14.080	14.380	13.900	14.130	14.130	13,072,007
2025-03-19	13.810	14.150	13.550	14.080	14.080	14,537,022
2025-03-18	13.900	14.150	13.700	13.850	13.850	11,753,439
2025-03-17	14.110	14.130	13.800	13.840	13.840	11,056,702
2025-03-14	14.210	14.340	13.930	14.030	14.030	13,279,938
2025-03-13	14.810	14.810	14.100	14.360	14.360	16,504,988
2025-03-12	14.490	14.950	14.200	14.810	14.810	25,661,154
2025-03-11	13.560	14.940	13.510	14.700	14.700	37,240,680
2025-03-10	12.760	14.030	12.700	14.030	14.030	20,499,810
2025-03-07	12.600	12.940	12.490	12.750	12.750	9,983,302
2025-03-06	12.610	12.720	12.490	12.650	12.650	7,515,300
2025-03-05	12.570	12.820	12.480	12.680	12.680	6,621,284
2025-03-04	12.330	12.730	12.210	12.730	12.730	10,793,201
2025-03-03	11.960	12.390	11.950	12.370	12.370	10,205,700
2025-02-28	12.510	12.520	11.960	12.010	12.010	10,495,050
2025-02-27	12.710	12.730	12.100	12.260	12.260	13,377,088
2025-02-26	12.640	13.090	12.600	12.710	12.710	17,960,088
2025-02-25	12.720	12.810	12.450	12.520	12.520	17,013,228
2025-02-24	13.000	13.560	12.680	12.870	12.870	40,364,212
2025-02-21	11.790	12.830	11.640	12.830	12.830	21,678,716
2025-02-20	11.500	11.760	11.240	11.660	11.660	17,952,362
2025-02-19	11.260	11.500	11.180	11.490	11.490	14,726,679
2025-02-18	11.400	11.490	11.190	11.260	11.260	7,270,739
2025-02-17	11.200	11.700	11.130	11.380	11.380	9,558,604
2025-02-14	11.270	11.310	11.090	11.190	11.190	7,848,500
2025-02-13	11.560	11.590	11.250	11.310	11.310	9,936,004
2025-02-12	11.150	11.750	11.050	11.560	11.560	19,618,600
2025-02-11	11.250	11.300	11.040	11.140	11.140	9,929,100
2025-02-10	11.200	11.460	11.100	11.250	11.250	19,619,704
2025-02-07	10.600	11.090	10.480	10.780	10.780	12,336,278
2025-02-06	10.300	10.590	10.220	10.560	10.560	8,183,641
2025-02-05	10.360	10.430	10.250	10.300	10.300	8,928,702
2025-01-27	10.680	10.720	10.280	10.280	10.280	12,776,800
2025-01-24	11.150	11.350	10.600	10.720	10.720	31,138,768

← NewerPage 7 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.