North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.180	11.730	11.080	11.580	11.580	14,799,921
2024-10-29	11.550	12.030	11.290	11.390	11.390	19,008,958
2024-10-28	11.350	11.590	11.170	11.490	11.490	13,958,700
2024-10-25	10.780	11.280	10.590	11.060	11.060	15,682,502
2024-10-24	11.050	11.050	10.710	10.770	10.770	9,120,800
2024-10-23	10.660	11.240	10.630	11.050	11.050	15,647,486
2024-10-22	11.070	11.070	10.580	10.750	10.750	18,263,235
2024-10-21	10.320	11.280	10.320	11.060	11.060	28,021,400
2024-10-18	10.090	10.450	9.980	10.250	10.250	10,876,500
2024-10-17	10.160	10.460	10.070	10.110	10.110	9,907,800
2024-10-16	9.920	10.450	9.860	10.180	10.180	12,424,363
2024-10-15	9.860	10.230	9.790	10.020	10.020	9,233,098
2024-10-14	9.660	10.000	9.560	9.980	9.980	9,462,987
2024-10-11	9.970	9.970	9.330	9.460	9.460	12,840,500
2024-10-10	10.030	10.360	9.840	10.030	10.030	9,678,880
2024-10-09	10.730	10.730	9.980	9.990	9.990	11,112,246
2024-10-08	10.890	10.890	10.160	10.750	10.750	17,634,473
2024-09-30	9.460	9.950	9.270	9.900	9.900	12,917,225
2024-09-27	8.890	9.200	8.850	9.180	9.180	5,068,400
2024-09-26	8.580	8.820	8.560	8.810	8.810	5,100,400
2024-09-25	8.690	8.830	8.570	8.620	8.620	7,159,802
2024-09-24	8.560	8.660	8.430	8.630	8.630	7,223,200
2024-09-23	8.250	8.610	8.250	8.560	8.560	6,227,963
2024-09-20	8.220	8.420	8.190	8.330	8.330	5,088,394
2024-09-19	8.030	8.250	7.990	8.230	8.230	4,043,300
2024-09-18	8.000	8.070	7.880	8.020	8.020	2,762,483
2024-09-13	8.080	8.220	8.010	8.020	8.020	3,572,480
2024-09-12	8.010	8.220	8.010	8.130	8.130	3,367,400
2024-09-11	8.090	8.180	8.000	8.040	8.040	3,707,300
2024-09-10	8.460	8.470	8.030	8.140	8.140	8,647,900
2024-09-09	8.160	8.460	8.050	8.460	8.460	7,171,000
2024-09-06	8.260	8.290	8.130	8.160	8.160	2,403,500
2024-09-05	8.120	8.240	8.120	8.220	8.220	2,143,300
2024-09-04	8.180	8.290	8.120	8.160	8.160	2,681,700
2024-09-03	8.090	8.260	8.070	8.200	8.200	2,745,200
2024-09-02	8.330	8.350	8.120	8.120	8.120	3,117,200
2024-08-30	8.160	8.400	8.100	8.300	8.300	3,250,000
2024-08-29	7.960	8.230	7.890	8.150	8.150	2,885,100
2024-08-28	7.930	8.100	7.880	7.960	7.960	2,354,900
2024-08-27	8.180	8.200	7.890	7.920	7.920	2,336,400
2024-08-26	8.180	8.200	8.000	8.150	8.150	2,542,336
2024-08-23	8.150	8.190	8.010	8.080	8.080	2,255,200
2024-08-22	8.300	8.360	8.120	8.130	8.130	2,117,900
2024-08-21	8.330	8.370	8.230	8.290	8.290	1,917,900
2024-08-20	8.510	8.520	8.300	8.350	8.350	2,520,900
2024-08-19	8.540	8.670	8.460	8.520	8.520	3,198,100
2024-08-16	8.720	8.780	8.590	8.630	8.630	2,984,500
2024-08-15	8.650	8.810	8.560	8.730	8.730	3,199,500
2024-08-14	8.760	8.850	8.680	8.690	8.690	1,908,800
2024-08-13	8.700	8.850	8.660	8.820	8.820	1,992,800
2024-08-12	8.830	8.900	8.680	8.740	8.740	2,429,800
2024-08-09	8.900	9.030	8.840	8.860	8.860	2,684,700
2024-08-08	9.060	9.120	8.870	8.910	8.910	4,678,283
2024-08-07	9.010	9.210	8.970	9.140	9.140	4,938,417
2024-08-06	8.760	9.080	8.750	9.010	9.010	5,182,610
2024-08-05	8.950	9.150	8.670	8.690	8.690	5,210,441
2024-08-02	8.980	9.220	8.900	9.040	9.040	5,347,500
2024-08-01	8.900	9.130	8.860	9.040	9.040	5,442,541
2024-07-31	8.690	8.910	8.640	8.890	8.890	6,234,800
2024-07-30	8.660	8.770	8.510	8.700	8.700	3,501,402

← NewerPage 9 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.