Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.370	12.800	12.330	12.710	12.710	31,841,443
2024-01-24	12.460	12.520	12.030	12.450	12.450	28,565,171
2024-01-23	12.490	12.560	12.320	12.450	12.450	21,255,080
2024-01-22	12.890	12.910	12.330	12.510	12.510	31,156,455
2024-01-19	12.820	13.130	12.780	12.940	12.940	25,178,705
2024-01-18	12.800	12.900	12.550	12.850	12.850	26,072,103
2024-01-17	13.000	13.020	12.850	12.940	12.940	16,316,075
2024-01-16	13.000	13.080	12.830	13.030	13.030	19,552,317
2024-01-15	13.060	13.140	12.930	13.080	13.080	15,344,441
2024-01-12	13.090	13.150	13.010	13.090	13.090	14,997,266
2024-01-11	13.000	13.190	12.970	13.130	13.130	15,606,433
2024-01-10	13.150	13.170	12.950	13.070	13.070	21,688,226
2024-01-09	13.260	13.350	12.920	13.210	13.210	29,281,945
2024-01-08	13.270	13.550	13.130	13.270	13.270	24,326,658
2024-01-05	13.290	13.460	13.140	13.330	13.330	22,998,814
2024-01-04	13.600	13.680	13.280	13.340	13.340	20,798,003
2024-01-03	13.640	13.760	13.590	13.650	13.650	16,397,273
2024-01-02	13.850	13.870	13.700	13.710	13.710	17,549,615
2023-12-29	13.640	13.960	13.600	13.850	13.850	32,511,007
2023-12-28	13.220	13.720	13.160	13.650	13.650	36,085,012
2023-12-27	13.240	13.280	13.080	13.270	13.270	19,076,723
2023-12-26	13.380	13.400	13.120	13.240	13.240	16,945,395
2023-12-25	13.270	13.430	13.220	13.380	13.380	17,022,893
2023-12-22	13.270	13.370	13.130	13.340	13.340	23,218,029
2023-12-21	13.270	13.350	13.040	13.330	13.330	22,198,983
2023-12-20	13.430	13.450	13.220	13.300	13.300	15,820,042
2023-12-19	13.260	13.530	13.260	13.430	13.430	15,022,528
2023-12-18	13.390	13.470	13.150	13.330	13.330	26,877,382
2023-12-15	13.660	13.700	13.420	13.480	13.480	23,166,204
2023-12-14	13.660	13.850	13.570	13.570	13.570	14,448,566
2023-12-13	13.890	13.910	13.610	13.630	13.630	17,658,528
2023-12-12	13.790	13.940	13.770	13.880	13.880	18,299,706
2023-12-11	13.800	13.880	13.580	13.880	13.880	31,414,181
2023-12-08	13.310	13.880	13.310	13.730	13.730	64,401,840
2023-12-07	13.470	13.480	13.210	13.390	13.390	29,426,273
2023-12-06	13.320	13.640	13.320	13.470	13.470	27,825,724
2023-12-05	13.680	13.680	13.380	13.390	13.390	32,663,647
2023-12-04	13.840	13.920	13.750	13.760	13.760	27,388,447
2023-12-01	13.820	13.870	13.620	13.840	13.840	30,538,473
2023-11-30	13.930	13.990	13.730	13.880	13.880	28,035,002
2023-11-29	14.220	14.410	13.930	13.930	13.930	38,882,100
2023-11-28	14.060	14.230	14.020	14.220	14.220	23,250,892
2023-11-27	14.100	14.120	13.550	14.050	14.050	35,927,684
2023-11-24	14.310	14.310	14.020	14.100	14.100	30,718,251
2023-11-23	14.240	14.330	14.150	14.310	14.310	25,686,893
2023-11-22	14.500	14.510	14.230	14.250	14.250	30,435,395
2023-11-21	14.680	14.720	14.480	14.500	14.500	28,954,244
2023-11-20	14.670	14.830	14.500	14.610	14.610	29,690,125
2023-11-17	14.420	14.640	14.420	14.630	14.630	20,780,218
2023-11-16	14.630	14.700	14.500	14.520	14.520	33,601,909
2023-11-15	15.110	15.140	14.300	14.710	14.710	68,710,650
2023-11-14	14.950	15.160	14.800	14.990	14.990	29,949,900
2023-11-13	15.040	15.080	14.880	14.950	14.950	20,034,636
2023-11-10	14.990	15.150	14.900	14.950	14.950	20,108,284
2023-11-09	15.160	15.280	14.940	14.990	14.990	27,465,988
2023-11-08	15.280	15.340	15.030	15.150	15.150	31,689,203
2023-11-07	15.380	15.380	15.210	15.320	15.320	25,548,941
2023-11-06	15.090	15.430	15.090	15.380	15.380	44,035,642
2023-11-03	14.750	15.100	14.720	15.030	15.030	35,374,900
2023-11-02	14.940	15.100	14.750	14.750	14.750	20,501,260

← NewerPage 12 of 21 · 1,219 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.