Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.850	19.850	19.360	19.490	19.434	53,391,215
2023-02-03	19.740	20.170	19.600	19.980	19.923	66,763,822
2023-02-02	19.700	19.950	19.400	19.730	19.673	63,454,252
2023-02-01	18.900	19.560	18.840	19.550	19.494	71,647,284
2023-01-31	18.990	19.120	18.800	18.840	18.786	37,461,419
2023-01-30	19.360	19.490	19.010	19.050	18.995	49,838,716
2023-01-20	19.050	19.110	18.870	19.030	18.975	39,303,135
2023-01-19	18.400	19.070	18.250	18.990	18.935	75,309,055
2023-01-18	18.500	18.530	18.300	18.350	18.297	27,100,770
2023-01-17	18.200	18.620	18.200	18.410	18.357	45,816,002
2023-01-16	17.710	18.350	17.700	18.200	18.148	46,116,553
2023-01-13	17.900	17.990	17.720	17.890	17.839	17,194,489
2023-01-12	17.760	17.980	17.610	17.790	17.739	21,948,891
2023-01-11	18.160	18.340	17.750	17.760	17.709	36,929,497
2023-01-10	17.850	18.300	17.710	18.160	18.108	46,943,686
2023-01-09	17.800	18.070	17.740	17.870	17.819	31,154,735
2023-01-06	17.550	18.130	17.510	17.840	17.789	50,210,779
2023-01-05	17.470	17.650	17.310	17.600	17.549	29,671,054
2023-01-04	17.410	17.660	17.290	17.440	17.390	28,787,929
2023-01-03	17.160	17.410	17.100	17.400	17.350	27,238,693
2022-12-30	17.190	17.290	17.100	17.160	17.111	16,388,111
2022-12-29	17.100	17.320	17.030	17.090	17.041	18,461,728
2022-12-28	17.400	17.440	17.170	17.180	17.131	23,672,512
2022-12-27	17.650	17.680	17.320	17.520	17.470	25,148,082
2022-12-26	17.420	17.750	17.400	17.590	17.539	30,227,616
2022-12-23	17.200	17.580	17.040	17.520	17.470	29,814,950
2022-12-22	17.300	17.520	17.150	17.400	17.350	30,993,433
2022-12-21	17.720	17.790	17.160	17.260	17.210	37,367,932
2022-12-20	17.740	17.900	17.600	17.760	17.709	26,408,260
2022-12-19	18.150	18.200	17.680	17.760	17.709	32,876,125
2022-12-16	18.280	18.390	18.020	18.130	18.078	40,955,465
2022-12-15	18.060	18.700	17.850	18.500	18.447	69,391,234
2022-12-14	18.350	18.460	18.050	18.090	18.038	49,254,943
2022-12-13	18.150	18.240	17.770	17.930	17.878	34,925,836
2022-12-12	18.240	18.440	17.880	18.270	18.217	48,049,818
2022-12-09	18.090	18.420	18.080	18.230	18.178	30,902,003
2022-12-08	18.430	18.470	18.140	18.160	18.108	30,141,647
2022-12-07	18.650	18.670	18.330	18.400	18.347	35,576,270
2022-12-06	18.340	18.700	18.290	18.560	18.507	51,745,962
2022-12-05	18.300	18.440	18.170	18.390	18.337	35,857,975
2022-12-02	18.360	18.410	18.180	18.210	18.158	29,595,195
2022-12-01	18.270	18.530	18.080	18.400	18.347	56,789,405
2022-11-30	17.960	18.250	17.880	18.040	17.988	39,960,689
2022-11-29	17.770	18.080	17.720	17.960	17.908	42,362,892
2022-11-28	17.400	17.840	17.400	17.690	17.639	38,876,392
2022-11-25	18.020	18.190	17.750	17.940	17.888	45,407,799
2022-11-24	18.880	18.980	17.900	18.080	18.028	95,769,178
2022-11-23	18.900	19.070	18.560	18.780	18.726	37,354,017
2022-11-22	19.350	19.550	18.860	18.900	18.846	47,342,330
2022-11-21	19.110	19.410	19.070	19.320	19.264	28,445,937
2022-11-18	19.800	20.040	19.170	19.320	19.264	57,913,509
2022-11-17	19.960	20.050	19.280	19.920	19.863	63,252,690
2022-11-16	20.400	20.450	19.870	19.950	19.893	53,390,378
2022-11-15	19.510	20.650	19.400	20.510	20.451	85,111,406
2022-11-14	19.500	19.990	19.380	19.480	19.424	36,564,396
2022-11-11	20.150	20.200	19.500	19.610	19.554	46,460,211
2022-11-10	20.000	20.250	19.450	19.480	19.424	59,706,181
2022-11-09	20.000	20.310	19.710	20.060	20.002	52,328,160
2022-11-08	20.400	21.380	19.760	20.050	19.992	118,386,011
2022-11-07	20.840	21.420	20.300	20.600	20.541	174,636,087

← NewerPage 16 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.