Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.440	22.950	22.150	22.670	22.605	67,619,848
2022-08-03	21.800	22.980	21.760	22.310	22.246	83,213,475
2022-08-02	22.000	22.680	21.600	21.800	21.737	59,664,841
2022-08-01	21.840	22.480	21.300	22.470	22.405	52,983,420
2022-07-29	22.850	22.870	22.030	22.150	22.086	60,494,640
2022-07-28	22.780	23.460	22.780	22.980	22.914	63,052,735
2022-07-27	23.010	23.130	22.570	22.580	22.515	45,040,389
2022-07-26	23.400	23.600	22.910	23.150	23.083	49,624,304
2022-07-25	23.250	23.890	22.920	23.600	23.532	80,266,023
2022-07-22	22.750	23.880	22.510	23.640	23.572	108,416,563
2022-07-21	22.700	23.090	22.300	22.700	22.635	57,283,057
2022-07-20	22.100	22.970	22.070	22.700	22.635	66,749,586
2022-07-19	22.100	22.370	21.750	21.940	21.877	42,930,319
2022-07-18	22.160	22.260	21.700	22.120	22.056	46,642,198
2022-07-15	21.660	22.570	21.500	22.050	21.987	65,064,422
2022-07-14	21.700	22.150	21.470	21.630	21.568	47,428,987
2022-07-13	22.050	22.250	21.640	21.820	21.658	47,561,328
2022-07-12	22.460	22.620	21.640	21.650	21.489	64,873,961
2022-07-11	23.380	23.380	22.280	22.460	22.293	67,581,691
2022-07-08	23.630	24.240	23.390	23.450	23.275	64,974,548
2022-07-07	23.300	23.650	23.000	23.440	23.266	40,009,455
2022-07-06	23.420	24.200	23.060	23.300	23.127	59,987,190
2022-07-05	23.900	24.100	23.250	23.680	23.504	60,157,618
2022-07-04	24.300	24.300	23.680	23.900	23.722	69,108,521
2022-07-01	24.780	25.370	24.560	24.760	24.576	64,457,426
2022-06-30	24.130	25.120	24.110	24.580	24.397	82,177,363
2022-06-29	24.600	25.250	24.240	24.240	24.060	85,757,630
2022-06-28	23.850	25.000	23.300	24.820	24.635	110,326,558
2022-06-27	24.100	25.000	23.710	23.810	23.633	124,272,997
2022-06-24	23.260	24.400	23.080	23.990	23.811	114,951,832
2022-06-23	22.280	23.530	22.260	23.250	23.077	100,023,294
2022-06-22	23.430	23.480	22.400	22.400	22.233	73,446,547
2022-06-21	23.000	23.340	22.670	23.080	22.908	82,697,721
2022-06-20	22.240	23.500	21.870	23.180	23.007	131,646,626
2022-06-17	21.880	22.250	21.420	22.070	21.906	94,858,808
2022-06-16	21.210	22.180	21.160	22.150	21.985	133,387,989
2022-06-15	20.670	21.670	20.670	21.100	20.943	100,525,481
2022-06-14	20.650	20.650	19.800	20.590	20.437	64,095,960
2022-06-13	20.560	21.180	20.500	20.870	20.715	51,700,043
2022-06-10	20.280	20.830	20.210	20.800	20.645	51,035,846
2022-06-09	21.470	21.510	20.280	20.480	20.328	60,317,486
2022-06-08	21.300	21.610	20.800	21.390	21.231	54,768,971
2022-06-07	21.720	21.960	21.170	21.330	21.171	60,972,688
2022-06-06	21.380	21.880	21.260	21.700	21.538	80,249,440
2022-06-02	20.700	21.650	20.630	21.410	21.251	92,014,489
2022-06-01	20.650	21.220	20.530	20.790	20.635	70,875,792
2022-05-31	19.610	20.880	19.560	20.560	20.407	92,202,636
2022-05-30	19.910	19.970	19.300	19.530	19.385	50,608,082
2022-05-27	20.200	20.400	19.600	19.860	19.712	45,311,153
2022-05-26	20.020	20.220	19.600	19.890	19.742	42,587,843
2022-05-25	19.710	20.320	19.610	19.950	19.801	49,589,815
2022-05-24	20.960	21.090	19.640	19.710	19.563	81,840,348
2022-05-23	21.050	21.250	20.470	21.150	20.993	57,754,437
2022-05-20	21.000	21.150	20.580	21.050	20.893	57,770,477
2022-05-19	20.200	21.040	20.110	20.870	20.715	52,705,904
2022-05-18	21.140	21.180	20.590	20.730	20.576	67,039,204
2022-05-17	20.180	21.370	20.000	21.130	20.973	92,747,895
2022-05-16	20.490	20.720	20.030	20.180	20.030	54,177,761
2022-05-13	20.950	20.950	20.150	20.460	20.308	107,856,440
2022-05-12	19.230	21.250	19.230	21.050	20.893	150,306,925

← NewerPage 18 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.