Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.010	19.720	18.890	19.470	19.414	91,194,230
2022-11-03	18.160	19.340	18.100	19.100	19.045	89,600,274
2022-11-02	18.150	18.680	18.140	18.250	18.198	58,558,054
2022-11-01	17.270	18.330	17.260	18.090	18.038	57,401,922
2022-10-31	16.100	17.390	16.100	17.270	17.220	65,298,919
2022-10-28	18.180	18.480	17.290	17.350	17.300	57,992,007
2022-10-27	18.200	18.680	17.960	18.370	18.317	60,687,796
2022-10-26	17.890	18.460	17.890	18.280	18.227	44,812,343
2022-10-25	17.840	18.250	17.420	17.850	17.799	38,600,237
2022-10-24	18.350	18.650	17.690	17.940	17.888	45,897,605
2022-10-21	18.590	18.600	18.200	18.260	18.208	40,675,701
2022-10-20	18.030	19.030	18.000	18.700	18.646	71,333,720
2022-10-19	18.480	18.620	18.170	18.180	18.128	36,722,560
2022-10-18	18.920	18.920	18.360	18.510	18.457	51,825,587
2022-10-17	18.000	19.080	17.900	18.920	18.866	80,806,238
2022-10-14	17.590	18.110	17.460	18.070	18.018	58,028,785
2022-10-13	17.380	17.680	17.300	17.410	17.360	41,652,582
2022-10-12	16.940	17.590	16.770	17.590	17.539	58,420,257
2022-10-11	16.910	17.020	16.710	16.990	16.941	30,569,241
2022-10-10	17.480	17.550	16.810	16.910	16.861	37,768,909
2022-09-30	17.690	17.780	17.400	17.480	17.430	29,988,449
2022-09-29	17.790	18.030	17.600	17.770	17.719	38,675,085
2022-09-28	18.100	18.100	17.580	17.590	17.539	46,322,780
2022-09-27	18.010	18.240	17.820	18.200	18.148	54,190,992
2022-09-26	17.790	18.110	17.640	17.980	17.928	54,752,822
2022-09-23	18.420	18.530	17.800	17.930	17.878	70,547,820
2022-09-22	18.590	18.850	18.250	18.380	18.327	83,947,931
2022-09-21	19.410	19.410	18.110	18.900	18.846	134,627,072
2022-09-20	21.200	21.310	18.950	19.510	19.454	161,813,174
2022-09-19	21.650	21.900	20.890	20.990	20.930	58,604,363
2022-09-16	22.660	22.790	21.950	21.950	21.887	37,058,188
2022-09-15	23.980	24.060	22.280	22.820	22.754	75,386,037
2022-09-14	23.770	24.240	23.660	23.880	23.811	32,077,708
2022-09-13	25.000	25.180	24.310	24.330	24.260	36,778,493
2022-09-09	24.910	24.980	24.470	24.750	24.679	30,056,392
2022-09-08	25.330	25.410	24.680	24.740	24.669	45,930,263
2022-09-07	24.580	25.750	24.570	25.320	25.247	83,118,665
2022-09-06	23.640	24.490	23.640	24.490	24.420	50,996,302
2022-09-05	23.980	24.150	23.530	23.630	23.562	32,850,358
2022-09-02	23.460	24.180	23.380	23.970	23.901	40,928,391
2022-09-01	23.500	23.850	23.320	23.560	23.492	37,630,714
2022-08-31	24.750	25.000	23.110	23.540	23.472	85,660,988
2022-08-30	24.530	25.680	24.510	24.910	24.838	67,792,777
2022-08-29	24.110	25.030	24.020	24.590	24.519	48,119,606
2022-08-26	24.600	25.160	24.270	24.670	24.599	61,016,850
2022-08-25	25.280	25.280	24.120	24.520	24.450	68,244,348
2022-08-24	26.410	26.620	24.920	25.030	24.958	98,837,273
2022-08-23	26.630	26.930	26.060	26.470	26.394	85,710,752
2022-08-22	26.580	27.580	25.490	26.950	26.873	143,132,888
2022-08-19	26.130	27.600	26.110	26.310	26.234	245,662,812
2022-08-18	24.040	26.430	23.800	26.120	26.045	262,864,922
2022-08-17	23.620	24.180	23.300	24.030	23.961	66,470,004
2022-08-16	23.970	23.990	23.500	23.730	23.662	49,919,105
2022-08-15	23.720	24.150	23.540	24.000	23.931	65,301,220
2022-08-12	23.800	24.250	23.380	23.420	23.353	63,079,883
2022-08-11	23.850	24.300	23.710	23.890	23.821	76,078,918
2022-08-10	23.700	24.140	23.600	23.670	23.602	60,598,958
2022-08-09	23.600	24.220	23.150	24.120	24.051	85,698,353
2022-08-08	24.650	24.650	23.590	23.820	23.752	126,647,548
2022-08-05	22.580	24.710	22.520	24.550	24.479	185,478,905

← NewerPage 17 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.