Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.650	20.100	18.460	19.320	19.176	89,324,199
2022-05-10	17.720	18.940	17.660	18.640	18.501	55,436,431
2022-05-09	17.830	18.370	17.780	17.980	17.846	26,096,816
2022-05-06	17.720	18.170	17.680	17.870	17.737	34,658,831
2022-05-05	18.250	18.720	18.110	18.300	18.164	42,266,184
2022-04-29	18.100	18.520	17.800	18.300	18.164	49,565,792
2022-04-28	17.950	17.970	17.390	17.770	17.638	53,138,913
2022-04-27	16.670	18.170	16.570	18.110	17.975	70,343,919
2022-04-26	17.560	17.880	16.740	16.870	16.744	80,360,405
2022-04-25	19.250	19.250	17.730	17.750	17.618	75,553,668
2022-04-22	19.900	20.200	19.620	19.700	19.553	39,301,785
2022-04-21	21.020	21.430	20.060	20.120	19.970	54,444,635
2022-04-20	21.500	21.690	20.960	21.050	20.893	31,189,311
2022-04-19	21.710	21.790	21.250	21.390	21.231	32,834,042
2022-04-18	21.140	21.910	21.100	21.720	21.558	46,869,634
2022-04-15	21.350	21.860	21.180	21.350	21.191	46,934,086
2022-04-14	20.630	22.090	20.450	21.710	21.548	88,237,508
2022-04-13	21.020	21.440	20.540	20.540	20.387	58,761,134
2022-04-12	21.430	21.580	20.340	20.820	20.665	88,098,104
2022-04-11	22.630	22.690	21.430	21.440	21.280	56,590,181
2022-04-08	23.150	23.240	22.000	22.760	22.591	47,578,747
2022-04-07	23.550	23.830	23.030	23.060	22.888	32,243,900
2022-04-06	23.900	24.150	23.540	23.660	23.484	31,352,412
2022-04-01	23.500	24.350	23.310	23.990	23.811	37,187,235
2022-03-31	24.330	24.330	23.700	23.780	23.603	40,721,871
2022-03-30	23.890	24.560	23.810	24.410	24.228	44,301,658
2022-03-29	24.550	24.690	23.600	23.890	23.712	48,487,197
2022-03-28	25.220	25.290	24.400	24.580	24.397	58,198,570
2022-03-25	25.140	26.160	25.070	25.580	25.390	81,444,644
2022-03-24	25.200	25.200	24.200	24.860	24.675	46,577,615
2022-03-23	25.310	25.450	24.940	25.210	25.022	36,248,400
2022-03-22	25.650	25.650	25.000	25.150	24.963	40,165,082
2022-03-21	25.700	26.050	25.420	25.650	25.459	47,333,550
2022-03-18	25.580	26.170	25.450	25.590	25.399	50,315,940
2022-03-17	26.410	26.600	25.810	25.870	25.677	82,090,435
2022-03-16	25.370	26.000	23.880	25.900	25.707	79,576,901
2022-03-15	25.000	25.760	24.610	24.740	24.556	62,506,979
2022-03-14	25.900	26.220	25.100	25.130	24.943	40,120,332
2022-03-11	25.880	26.430	25.300	26.190	25.995	50,652,347
2022-03-10	27.160	27.330	26.270	26.330	26.134	73,012,251
2022-03-09	25.820	26.850	25.230	26.460	26.263	113,358,130
2022-03-08	25.050	26.080	24.530	25.380	25.191	74,025,624
2022-03-07	26.510	26.600	24.800	25.060	24.873	91,131,164
2022-03-04	27.400	28.030	26.920	26.930	26.730	51,643,723
2022-03-03	28.520	28.640	27.510	27.840	27.633	42,263,241
2022-03-02	28.660	28.670	28.120	28.300	28.089	29,242,861
2022-03-01	28.590	29.030	28.240	28.850	28.635	38,624,833
2022-02-28	28.320	28.750	28.250	28.470	28.258	30,905,164
2022-02-25	28.800	29.050	28.340	28.490	28.278	51,003,190
2022-02-24	28.500	29.060	27.580	28.300	28.089	71,828,917
2022-02-23	27.250	29.420	27.250	28.850	28.635	86,044,475
2022-02-22	27.300	27.630	26.730	27.250	27.047	38,029,640
2022-02-21	27.320	27.580	27.210	27.540	27.335	27,660,614
2022-02-18	27.400	27.580	27.000	27.360	27.156	34,146,867
2022-02-17	27.290	27.990	27.150	27.700	27.494	41,616,437
2022-02-16	27.480	27.920	27.200	27.320	27.117	41,452,147
2022-02-15	26.520	27.440	26.520	27.210	27.007	44,853,141
2022-02-14	26.760	27.270	26.270	26.510	26.313	45,081,722
2022-02-11	27.700	27.980	27.000	27.100	26.898	38,263,624
2022-02-10	28.020	28.250	27.610	27.950	27.742	41,410,830

← NewerPage 19 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.