North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.890	10.810	9.860	10.810	10.810	23,601,096
2025-01-22	10.040	10.040	9.660	9.830	9.830	5,100,500
2025-01-21	10.110	10.140	9.840	10.040	10.040	5,620,617
2025-01-20	10.110	10.250	9.960	10.050	10.050	7,194,683
2025-01-17	10.250	10.390	10.180	10.260	10.260	4,055,319
2025-01-16	10.340	10.540	10.110	10.330	10.330	6,976,102
2025-01-15	10.570	10.680	10.280	10.350	10.350	8,224,600
2025-01-14	9.990	10.650	9.910	10.650	10.650	12,043,220
2025-01-13	9.850	10.280	9.600	9.900	9.900	8,651,550
2025-01-10	9.720	10.410	9.630	9.820	9.820	11,186,600
2025-01-09	9.410	9.720	9.370	9.680	9.680	4,693,000
2025-01-08	9.630	9.650	9.250	9.460	9.460	4,702,600
2025-01-07	9.470	9.650	9.390	9.630	9.630	3,197,772
2025-01-06	9.500	9.590	9.240	9.470	9.470	4,134,622
2025-01-03	9.960	9.990	9.470	9.500	9.500	5,694,801
2025-01-02	10.300	10.410	9.840	9.920	9.920	6,346,317
2024-12-31	10.590	10.630	10.310	10.320	10.320	4,552,185
2024-12-30	10.800	10.900	10.540	10.640	10.640	5,775,100
2024-12-27	10.510	10.980	10.500	10.770	10.770	8,468,484
2024-12-26	10.400	10.690	10.380	10.470	10.470	5,226,400
2024-12-25	10.470	10.520	10.160	10.390	10.390	5,117,553
2024-12-24	10.550	10.670	10.310	10.470	10.470	4,530,900
2024-12-23	11.080	11.110	10.420	10.470	10.470	7,864,800
2024-12-20	10.740	11.280	10.630	11.120	11.120	8,214,160
2024-12-19	10.700	11.030	10.540	10.860	10.860	7,698,797
2024-12-18	10.430	10.760	10.350	10.650	10.650	4,684,606
2024-12-17	10.900	10.900	10.400	10.430	10.430	7,109,104
2024-12-16	11.060	11.180	10.820	10.870	10.870	4,909,902
2024-12-13	11.330	11.440	11.050	11.060	11.060	8,362,300
2024-12-12	11.410	11.550	11.240	11.420	11.420	8,630,791
2024-12-11	11.500	11.660	11.160	11.420	11.420	18,465,981
2024-12-10	11.140	11.970	10.920	11.620	11.620	23,555,963
2024-12-09	11.070	11.080	10.780	10.880	10.880	7,228,102
2024-12-06	11.240	11.270	10.860	11.080	11.080	8,173,460
2024-12-05	10.770	11.290	10.760	11.200	11.200	8,860,800
2024-12-04	11.040	11.050	10.760	10.830	10.830	6,808,302
2024-12-03	11.010	11.160	10.870	11.000	11.000	7,079,808
2024-12-02	10.690	11.140	10.620	11.040	11.040	10,844,408
2024-11-29	10.590	10.750	10.370	10.690	10.690	7,604,900
2024-11-28	10.600	10.830	10.570	10.600	10.600	6,460,300
2024-11-27	10.500	10.600	10.160	10.600	10.600	8,334,300
2024-11-26	10.840	10.910	10.470	10.540	10.540	5,888,300
2024-11-25	11.120	11.220	10.580	10.830	10.830	10,180,100
2024-11-22	11.570	11.710	11.110	11.120	11.120	15,554,100
2024-11-21	10.850	11.750	10.800	11.410	11.410	17,774,331
2024-11-20	10.490	11.060	10.430	10.880	10.880	7,514,858
2024-11-19	10.280	10.500	10.250	10.490	10.490	6,829,166
2024-11-18	10.380	10.570	10.180	10.280	10.280	6,868,300
2024-11-15	10.680	10.800	10.400	10.440	10.440	6,529,744
2024-11-14	11.140	11.150	10.660	10.690	10.690	9,914,200
2024-11-13	11.370	11.490	10.950	11.160	11.160	9,325,100
2024-11-12	11.710	11.850	11.260	11.350	11.350	11,418,767
2024-11-11	11.630	11.720	11.440	11.620	11.620	9,413,902
2024-11-08	11.330	11.600	11.290	11.440	11.440	12,061,813
2024-11-07	11.300	11.390	11.000	11.260	11.260	10,957,597
2024-11-06	11.510	11.680	11.280	11.370	11.370	10,686,900
2024-11-05	10.940	11.460	10.920	11.450	11.450	9,931,703
2024-11-04	10.660	11.060	10.600	10.960	10.960	7,867,500
2024-11-01	11.400	11.470	10.720	10.770	10.770	14,596,100
2024-10-31	11.600	11.690	11.340	11.520	11.520	14,274,407

← NewerPage 8 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.