Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.720	17.840	17.480	17.580	17.529	28,531,102
2023-05-04	17.790	17.970	17.620	17.710	17.659	34,588,870
2023-04-28	17.440	18.180	17.400	17.780	17.729	78,649,951
2023-04-27	18.000	18.180	17.620	17.700	17.649	45,121,410
2023-04-26	18.000	18.240	17.710	18.050	17.998	47,921,445
2023-04-25	19.840	19.890	17.870	18.180	18.128	144,538,836
2023-04-24	19.460	20.370	19.460	19.860	19.803	75,213,501
2023-04-21	20.200	20.500	19.510	19.650	19.594	81,821,973
2023-04-20	20.000	20.420	19.980	20.240	20.182	62,331,397
2023-04-19	20.430	20.660	20.040	20.100	20.042	68,319,824
2023-04-18	20.930	21.100	20.260	20.430	20.371	78,867,421
2023-04-17	21.200	21.340	20.900	21.050	20.989	49,303,973
2023-04-14	20.920	21.440	20.490	21.340	21.279	77,177,752
2023-04-13	21.500	21.550	20.730	20.760	20.700	76,268,386
2023-04-12	21.120	22.100	20.910	21.700	21.638	93,814,855
2023-04-11	21.010	21.300	20.850	21.250	21.189	64,237,531
2023-04-10	21.760	21.950	20.930	21.080	21.019	105,250,422
2023-04-07	22.650	22.690	21.600	21.920	21.857	156,302,862
2023-04-06	22.000	23.610	21.800	22.720	22.655	189,979,206
2023-04-04	22.080	23.450	21.920	22.640	22.575	212,322,720
2023-04-03	21.060	21.940	20.820	21.860	21.797	147,047,032
2023-03-31	20.960	21.660	20.960	21.120	21.059	145,794,550
2023-03-30	20.120	20.950	19.880	20.640	20.581	111,128,257
2023-03-29	19.250	20.240	19.180	20.100	20.042	89,129,011
2023-03-28	19.910	19.980	19.250	19.280	19.225	52,844,399
2023-03-27	19.900	20.120	19.730	19.990	19.933	48,162,009
2023-03-24	20.200	20.340	19.730	19.900	19.843	65,600,675
2023-03-23	19.530	20.200	19.470	20.190	20.132	81,251,315
2023-03-22	19.820	19.910	19.550	19.660	19.603	38,973,642
2023-03-21	19.700	19.830	19.560	19.800	19.743	49,838,490
2023-03-20	19.450	19.900	19.240	19.740	19.683	69,428,020
2023-03-17	19.600	19.730	19.360	19.500	19.444	54,817,703
2023-03-16	19.180	19.830	19.030	19.520	19.464	66,003,007
2023-03-15	19.700	19.800	19.230	19.330	19.274	57,880,513
2023-03-14	18.850	19.590	18.600	19.550	19.494	82,001,801
2023-03-13	19.110	19.170	18.580	18.960	18.906	40,455,441
2023-03-10	18.830	19.330	18.830	19.120	19.065	44,255,931
2023-03-09	18.810	19.330	18.810	19.050	18.995	37,892,573
2023-03-08	18.640	18.910	18.500	18.910	18.856	28,553,150
2023-03-07	18.990	19.130	18.620	18.640	18.586	32,079,052
2023-03-06	19.290	19.330	18.860	19.030	18.975	31,675,648
2023-03-03	18.920	19.250	18.880	19.240	19.185	49,669,309
2023-03-02	19.090	19.130	18.720	18.780	18.726	57,396,392
2023-03-01	19.230	19.450	19.140	19.260	19.205	36,734,298
2023-02-28	19.090	19.340	19.030	19.230	19.175	18,061,691
2023-02-27	19.200	19.360	19.030	19.120	19.065	25,211,413
2023-02-24	19.520	19.660	19.010	19.320	19.264	30,833,640
2023-02-23	19.400	19.620	19.350	19.440	19.384	20,218,089
2023-02-22	19.600	19.680	19.360	19.460	19.404	22,278,117
2023-02-21	19.640	19.880	19.500	19.690	19.633	27,218,244
2023-02-20	19.250	19.790	19.080	19.730	19.673	43,511,434
2023-02-17	19.800	19.970	19.170	19.250	19.195	69,893,522
2023-02-16	20.500	20.660	19.610	19.870	19.813	71,446,142
2023-02-15	20.580	20.650	20.240	20.570	20.511	44,388,875
2023-02-14	20.410	20.910	20.310	20.540	20.481	58,088,857
2023-02-13	20.490	20.890	20.250	20.410	20.351	78,950,424
2023-02-10	19.800	20.950	19.700	20.460	20.401	108,823,837
2023-02-09	19.350	19.880	19.220	19.800	19.743	56,165,146
2023-02-08	19.600	19.770	19.320	19.450	19.394	29,994,734
2023-02-07	19.490	19.650	19.410	19.550	19.494	26,641,281

← NewerPage 15 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.