Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.980	17.030	16.830	16.890	16.890	20,702,617
2023-07-31	16.570	16.990	16.570	16.970	16.970	36,982,995
2023-07-28	16.450	16.750	16.330	16.740	16.740	30,669,494
2023-07-27	16.680	16.720	16.410	16.480	16.480	27,517,182
2023-07-26	16.750	16.800	16.610	16.680	16.680	19,932,927
2023-07-25	16.580	16.750	16.470	16.750	16.750	33,659,468
2023-07-24	16.500	16.580	16.330	16.410	16.410	22,801,617
2023-07-21	16.680	16.780	16.400	16.510	16.510	34,753,215
2023-07-20	16.900	16.960	16.650	16.700	16.700	32,339,366
2023-07-19	17.010	17.110	16.820	16.890	16.890	30,770,067
2023-07-18	17.130	17.310	17.060	17.100	17.100	35,264,868
2023-07-17	17.150	17.150	16.900	17.090	17.090	17,906,935
2023-07-14	17.130	17.260	17.100	17.120	17.120	28,282,993
2023-07-13	16.880	17.200	16.880	17.110	17.110	33,458,564
2023-07-12	16.750	16.990	16.620	16.870	16.870	45,242,328
2023-07-11	17.100	17.240	17.070	17.160	17.160	30,807,675
2023-07-10	17.110	17.210	17.020	17.100	17.100	28,638,300
2023-07-07	17.360	17.370	17.000	17.100	17.100	47,735,082
2023-07-06	17.660	17.860	17.440	17.570	17.570	48,803,888
2023-07-05	17.710	17.880	17.400	17.450	17.450	52,855,024
2023-07-04	18.000	18.290	17.730	17.820	17.769	102,627,954
2023-07-03	17.260	17.450	17.250	17.380	17.330	34,463,527
2023-06-30	17.100	17.300	17.050	17.240	17.190	34,221,352
2023-06-29	16.900	17.250	16.900	17.090	17.041	31,128,375
2023-06-28	17.140	17.140	16.750	16.900	16.851	35,507,240
2023-06-27	17.100	17.270	17.010	17.080	17.031	32,812,923
2023-06-26	16.870	17.280	16.750	17.070	17.021	44,735,822
2023-06-21	17.340	17.350	16.920	16.920	16.871	51,516,651
2023-06-20	17.530	17.600	17.280	17.340	17.290	54,989,748
2023-06-19	17.580	17.800	17.460	17.540	17.490	68,761,014
2023-06-16	17.300	17.620	17.150	17.560	17.510	63,581,105
2023-06-15	17.210	17.290	16.940	17.270	17.220	76,362,855
2023-06-14	16.950	17.320	16.810	17.130	17.081	91,600,705
2023-06-13	17.300	17.330	16.290	16.940	16.891	191,444,557
2023-06-12	17.990	18.030	17.620	17.780	17.729	71,593,077
2023-06-09	19.050	19.110	17.900	18.220	18.168	102,034,698
2023-06-08	19.800	19.890	19.010	19.030	18.975	139,441,644
2023-06-07	18.980	20.310	18.810	20.270	20.212	128,119,945
2023-06-06	19.500	19.700	18.900	19.110	19.055	52,016,046
2023-06-05	19.250	19.820	19.210	19.580	19.524	46,358,241
2023-06-02	19.180	19.390	19.080	19.260	19.205	40,762,206
2023-06-01	19.450	19.450	18.810	19.180	19.125	65,593,836
2023-05-31	18.200	19.750	18.170	19.750	19.693	125,271,227
2023-05-30	18.060	18.210	17.670	18.170	18.118	34,648,088
2023-05-29	18.600	18.680	18.000	18.050	17.998	42,745,936
2023-05-26	18.400	18.700	18.280	18.680	18.626	30,618,552
2023-05-25	18.310	18.480	18.120	18.390	18.337	23,346,581
2023-05-24	17.910	18.500	17.870	18.310	18.257	30,054,804
2023-05-23	18.500	18.500	18.050	18.050	17.998	28,267,450
2023-05-22	18.640	18.730	18.440	18.550	18.497	20,810,167
2023-05-19	18.380	18.750	18.330	18.640	18.586	34,582,019
2023-05-18	18.610	18.750	18.350	18.360	18.307	27,726,216
2023-05-17	18.260	18.540	18.210	18.480	18.427	31,123,707
2023-05-16	18.100	18.400	18.070	18.340	18.287	30,800,511
2023-05-15	17.850	18.260	17.830	18.160	18.108	26,766,393
2023-05-12	18.380	18.380	17.910	17.970	17.918	28,044,925
2023-05-11	17.840	18.360	17.770	18.260	18.208	45,828,681
2023-05-10	17.510	17.910	17.410	17.820	17.769	33,119,088
2023-05-09	17.580	17.800	17.220	17.580	17.529	46,668,408
2023-05-08	17.610	17.730	17.500	17.580	17.529	39,095,662

← NewerPage 14 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.