Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.220	11.530	11.200	11.430	11.430	22,028,336
2024-07-25	11.230	11.360	11.120	11.220	11.220	23,405,700
2024-07-24	11.380	11.540	11.250	11.270	11.270	30,565,172
2024-07-23	11.990	11.990	11.490	11.510	11.510	31,432,500
2024-07-22	11.980	12.120	11.940	12.030	12.030	26,690,730
2024-07-19	11.570	12.130	11.510	11.960	11.960	45,276,642
2024-07-18	11.700	11.720	11.310	11.580	11.580	31,890,765
2024-07-17	12.090	12.110	11.780	11.800	11.800	22,324,527
2024-07-16	11.940	12.110	11.830	12.090	12.090	23,578,911
2024-07-15	12.080	12.190	11.920	11.960	11.960	17,158,600
2024-07-12	12.060	12.130	11.970	12.070	12.070	19,629,800
2024-07-11	11.980	12.230	11.910	12.130	12.130	39,397,161
2024-07-10	11.700	11.900	11.630	11.810	11.810	25,014,307
2024-07-09	11.260	11.760	11.210	11.730	11.730	33,936,497
2024-07-08	11.490	11.500	11.220	11.270	11.270	15,931,774
2024-07-05	11.400	11.400	11.400	11.400	11.400	0
2024-07-04	11.650	11.700	11.400	11.400	11.400	17,173,367
2024-07-03	11.720	11.810	11.530	11.650	11.650	21,995,549
2024-07-02	11.820	11.890	11.680	11.710	11.710	16,683,722
2024-07-01	11.750	11.930	11.610	11.840	11.840	18,665,585
2024-06-28	11.650	11.920	11.630	11.720	11.720	22,458,900
2024-06-27	11.850	11.980	11.670	11.680	11.680	20,244,931
2024-06-26	11.520	11.960	11.300	11.930	11.930	30,211,680
2024-06-25	11.860	11.960	11.370	11.430	11.430	32,914,632
2024-06-24	12.170	12.220	11.730	11.760	11.760	32,586,381
2024-06-21	12.190	12.280	11.920	12.260	12.260	31,631,511
2024-06-20	12.410	12.630	12.280	12.280	12.280	31,389,928
2024-06-19	12.610	12.720	12.400	12.480	12.480	27,855,267
2024-06-18	12.640	12.760	12.570	12.670	12.670	31,123,000
2024-06-17	12.350	12.710	12.280	12.650	12.650	36,106,700
2024-06-14	12.600	12.600	12.350	12.410	12.410	29,028,020
2024-06-13	12.530	12.670	12.440	12.600	12.600	28,453,032
2024-06-12	12.640	12.720	12.510	12.560	12.560	32,994,475
2024-06-11	12.170	12.640	12.110	12.640	12.640	39,893,761
2024-06-07	12.160	12.320	12.050	12.180	12.180	20,469,260
2024-06-06	12.330	12.550	12.110	12.140	12.140	28,983,472
2024-06-05	12.210	12.500	12.170	12.320	12.320	24,078,293
2024-06-04	12.360	12.370	12.050	12.250	12.250	24,700,109
2024-06-03	12.460	12.490	12.230	12.300	12.300	33,318,268
2024-05-31	12.640	12.740	12.520	12.530	12.530	26,842,836
2024-05-30	12.440	12.660	12.320	12.590	12.590	27,729,869
2024-05-29	12.510	12.620	12.350	12.460	12.460	21,526,689
2024-05-28	12.630	12.880	12.560	12.580	12.580	36,372,337
2024-05-27	12.400	12.590	12.230	12.570	12.570	27,902,544
2024-05-24	12.500	12.640	12.360	12.370	12.370	21,157,400
2024-05-23	12.780	12.830	12.540	12.550	12.550	23,039,041
2024-05-22	12.680	12.920	12.680	12.830	12.830	33,894,177
2024-05-21	12.630	12.720	12.480	12.680	12.680	26,200,993
2024-05-20	12.620	12.770	12.580	12.670	12.670	29,680,600
2024-05-17	12.310	12.580	12.240	12.580	12.580	26,911,305
2024-05-16	12.270	12.410	12.180	12.310	12.310	21,214,855
2024-05-15	12.390	12.440	12.150	12.160	12.160	18,265,003
2024-05-14	12.490	12.590	12.360	12.380	12.380	17,387,475
2024-05-13	12.370	12.600	12.260	12.400	12.400	18,740,045
2024-05-10	12.630	12.680	12.440	12.510	12.510	17,351,387
2024-05-09	12.410	12.630	12.410	12.610	12.610	21,120,095
2024-05-08	12.580	12.730	12.450	12.460	12.460	21,099,249
2024-05-07	12.590	12.630	12.430	12.590	12.590	23,442,435
2024-05-06	12.700	12.810	12.560	12.590	12.590	32,340,500
2024-04-30	12.450	12.720	12.360	12.530	12.530	46,178,019

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0500 CNY
2022-07-14	0.1000 CNY
2021-07-05	0.1500 CNY
2020-06-02	0.1000 CNY
2019-08-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.