Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.870	15.120	14.830	14.970	14.970	21,746,546
2023-10-31	15.000	15.170	14.760	14.880	14.880	29,425,863
2023-10-30	14.260	15.160	14.220	15.060	15.060	68,626,305
2023-10-27	14.400	14.590	14.370	14.430	14.430	39,143,848
2023-10-26	14.670	14.680	14.280	14.430	14.430	35,399,684
2023-10-25	14.500	14.920	14.480	14.750	14.750	29,608,866
2023-10-24	14.280	14.630	14.070	14.470	14.470	31,088,400
2023-10-23	14.290	14.350	14.000	14.090	14.090	26,633,584
2023-10-20	15.280	15.370	14.120	14.350	14.350	60,946,845
2023-10-19	15.300	15.650	15.260	15.310	15.310	19,267,529
2023-10-18	15.760	15.880	15.380	15.400	15.400	24,530,067
2023-10-17	15.780	15.900	15.680	15.820	15.820	14,448,562
2023-10-16	16.230	16.260	15.730	15.790	15.790	28,018,918
2023-10-13	16.000	16.350	15.930	16.210	16.210	38,365,274
2023-10-12	16.090	16.190	15.990	16.080	16.080	32,042,175
2023-10-11	15.520	16.380	15.480	16.010	16.010	64,200,639
2023-10-10	15.450	15.650	15.420	15.490	15.490	19,812,070
2023-10-09	15.350	15.470	15.300	15.370	15.370	19,307,344
2023-09-28	15.230	15.450	15.100	15.420	15.420	24,556,669
2023-09-27	15.300	15.540	15.220	15.220	15.220	21,244,948
2023-09-26	15.360	15.360	15.210	15.230	15.230	13,693,200
2023-09-25	15.600	15.600	15.310	15.360	15.360	17,068,968
2023-09-22	15.290	15.600	15.260	15.550	15.550	22,086,135
2023-09-21	15.450	15.520	15.110	15.340	15.340	21,570,715
2023-09-20	15.680	15.820	15.510	15.510	15.510	14,941,271
2023-09-19	15.660	15.800	15.550	15.680	15.680	15,328,221
2023-09-18	15.670	15.850	15.450	15.730	15.730	20,995,700
2023-09-15	15.600	15.920	15.410	15.920	15.920	31,983,308
2023-09-14	15.620	15.770	15.500	15.600	15.600	19,830,383
2023-09-13	15.810	15.830	15.410	15.620	15.620	20,430,818
2023-09-12	15.810	15.910	15.720	15.750	15.750	15,788,113
2023-09-11	15.700	15.900	15.630	15.850	15.850	21,789,348
2023-09-08	15.580	15.750	15.570	15.670	15.670	14,486,115
2023-09-07	15.900	15.920	15.580	15.620	15.620	28,420,219
2023-09-06	15.760	16.030	15.750	15.990	15.990	31,513,128
2023-09-05	15.890	16.060	15.770	15.800	15.800	26,664,380
2023-09-04	15.720	15.890	15.600	15.890	15.890	25,546,120
2023-09-01	15.780	15.800	15.540	15.650	15.650	18,757,681
2023-08-31	15.540	15.780	15.500	15.710	15.710	24,027,606
2023-08-30	15.590	16.040	15.530	15.630	15.630	51,979,047
2023-08-29	15.100	15.580	15.030	15.500	15.500	35,952,081
2023-08-28	15.980	15.980	14.800	15.250	15.250	58,515,843
2023-08-25	16.560	16.700	14.970	15.010	15.010	91,950,562
2023-08-24	16.630	16.770	16.610	16.630	16.630	20,079,265
2023-08-23	16.770	16.820	16.600	16.620	16.620	17,699,625
2023-08-22	16.680	16.870	16.560	16.850	16.850	27,244,442
2023-08-21	16.540	16.610	16.470	16.580	16.580	25,291,301
2023-08-18	16.650	16.740	16.510	16.560	16.560	23,272,710
2023-08-17	16.760	16.800	16.610	16.610	16.610	27,688,089
2023-08-16	16.880	16.910	16.710	16.810	16.810	20,141,894
2023-08-15	16.870	17.020	16.750	16.940	16.940	28,808,666
2023-08-14	16.500	16.870	16.350	16.870	16.870	33,133,859
2023-08-11	16.720	16.850	16.600	16.640	16.640	24,870,577
2023-08-10	16.510	16.720	16.500	16.710	16.710	16,951,759
2023-08-09	16.660	16.680	16.500	16.520	16.520	23,141,415
2023-08-08	16.730	16.760	16.610	16.660	16.660	20,181,454
2023-08-07	16.880	16.900	16.700	16.730	16.730	29,347,548
2023-08-04	17.000	17.100	16.880	17.000	17.000	32,776,870
2023-08-03	16.900	17.080	16.860	16.980	16.980	27,643,268
2023-08-02	16.910	16.950	16.810	16.850	16.850	18,736,638

← NewerPage 13 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.