North Electro-Optic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.760	16.240	14.820	16.150	16.150	18,365,919
2026-10-22	16.500	16.770	16.000	16.000	16.000	13,985,520
2026-10-21	16.660	16.980	16.510	16.530	16.530	13,247,123
2026-10-20	16.560	16.810	16.240	16.670	16.670	16,730,709
2026-10-19	16.130	16.840	15.960	16.740	16.740	21,150,863
2026-10-16	16.120	16.650	16.030	16.150	16.150	17,067,151
2026-10-15	16.040	16.450	15.850	15.890	15.890	13,612,136
2026-10-14	16.390	17.040	16.200	16.560	16.560	15,159,724
2026-10-13	15.900	16.690	15.550	16.450	16.450	14,881,430
2026-10-12	16.860	17.000	16.270	16.270	16.270	9,788,792
2026-10-09	17.370	17.370	16.210	16.960	16.960	14,543,805
2026-10-08	17.900	18.200	17.120	17.380	17.380	13,099,628
2026-09-30	18.390	18.480	17.790	17.850	17.850	10,269,317
2026-09-29	17.880	18.230	17.830	18.120	18.120	11,885,374
2026-09-28	19.430	19.440	17.940	18.060	18.060	21,430,211
2026-09-24	20.190	20.290	19.400	19.450	19.450	21,618,010
2026-09-23	20.170	20.400	19.910	20.260	20.260	23,166,294
2026-09-22	21.090	21.290	20.150	20.420	20.420	34,878,622
2026-09-21	21.760	21.770	20.900	21.080	21.080	37,987,977
2026-09-18	21.790	22.250	21.130	21.760	21.760	43,056,695
2026-09-17	20.860	22.380	20.540	22.100	22.100	59,879,470
2026-09-16	21.510	21.840	20.700	21.270	21.270	59,921,098
2026-09-15	20.480	22.630	20.260	22.130	22.130	74,077,414
2026-09-14	20.190	20.880	19.800	20.580	20.580	73,494,512
2026-09-11	17.900	19.980	17.800	19.980	19.980	46,542,221
2026-09-10	18.550	18.630	18.050	18.160	18.160	14,783,611
2026-09-09	18.160	18.990	18.080	18.590	18.590	22,632,663
2026-09-08	18.010	18.230	17.900	18.080	18.080	10,492,326
2026-09-07	17.800	18.180	17.600	18.060	18.060	12,123,900
2026-09-04	18.100	18.390	17.660	17.800	17.800	16,171,101
2026-09-03	18.100	18.180	17.750	17.910	17.910	15,860,950
2026-09-02	17.720	18.490	17.720	18.220	18.220	22,950,436
2026-09-01	18.240	18.240	17.750	17.950	17.950	9,523,091
2026-08-31	17.970	18.290	17.800	18.250	18.250	11,865,265
2026-08-28	18.180	18.800	18.130	18.180	18.180	18,438,007
2026-08-27	17.550	18.990	17.430	18.660	18.660	22,288,816
2026-08-26	17.570	17.660	17.190	17.470	17.470	7,902,610
2026-08-25	17.010	17.830	16.830	17.560	17.560	8,916,302
2026-08-24	17.610	17.710	16.940	17.280	17.280	9,097,575
2026-08-21	17.350	17.830	17.040	17.610	17.610	8,372,128
2026-08-20	17.550	17.820	17.270	17.390	17.390	9,758,439
2026-08-19	18.200	18.490	17.270	17.430	17.430	16,815,882
2026-08-18	18.830	18.990	18.300	18.640	18.640	13,206,238
2026-08-17	18.250	18.950	18.200	18.870	18.870	16,215,658
2026-08-14	18.080	18.290	17.910	18.250	18.250	12,597,185
2026-08-13	18.080	18.510	17.970	17.990	17.990	16,295,509
2026-08-12	17.880	18.250	17.830	18.060	18.060	11,745,832
2026-08-11	17.760	18.130	17.630	17.870	17.870	14,099,974
2026-08-10	18.370	18.380	17.710	18.060	18.060	14,976,335
2026-08-07	18.100	18.340	17.510	18.240	18.240	20,138,487
2026-08-06	17.520	18.090	17.500	17.890	17.890	17,799,847
2026-08-05	16.800	17.980	16.800	17.730	17.730	21,008,642
2026-08-04	16.590	17.140	16.440	17.060	17.060	14,017,038
2026-08-03	16.000	16.420	15.990	16.380	16.380	12,202,045
2026-07-31	16.300	16.740	16.110	16.130	16.130	20,303,520
2026-07-30	16.120	16.480	15.290	15.480	15.480	15,579,647
2026-07-29	16.570	16.740	15.830	16.400	16.400	17,751,188
2026-07-28	16.920	17.500	16.560	16.760	16.760	15,811,140
2026-07-27	16.600	17.270	16.400	17.220	17.220	17,692,385
2026-07-24	16.800	17.730	16.710	16.840	16.840	22,245,988

Page 1 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.