Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.680	28.000	27.210	27.900	27.692	37,266,655
2022-02-08	28.290	28.390	27.000	27.570	27.365	51,385,643
2022-02-07	28.320	28.740	28.110	28.280	28.069	32,955,865
2022-01-28	28.880	28.970	27.780	28.010	27.801	42,465,824
2022-01-27	29.600	29.650	28.460	28.550	28.337	45,926,356
2022-01-26	29.320	29.670	28.810	29.640	29.419	46,886,721
2022-01-25	30.650	30.830	28.990	29.190	28.973	73,443,562
2022-01-24	30.960	31.240	29.920	30.740	30.511	79,014,598
2022-01-21	31.650	32.080	30.900	30.950	30.720	43,455,693
2022-01-20	32.810	32.870	31.380	31.600	31.365	60,610,357
2022-01-19	33.360	33.600	32.510	32.650	32.407	42,052,636
2022-01-18	34.000	34.500	33.380	33.670	33.419	38,443,277
2022-01-17	33.510	34.490	33.300	34.200	33.945	37,579,046
2022-01-14	33.000	33.900	32.880	33.510	33.261	33,442,124
2022-01-13	33.930	33.930	33.110	33.110	32.863	45,839,113
2022-01-12	33.820	34.510	33.100	34.000	33.747	63,094,537
2022-01-11	34.770	34.780	33.630	33.630	33.380	41,774,977
2022-01-10	34.600	35.180	34.320	34.840	34.581	39,149,537
2022-01-07	36.360	37.430	34.880	35.000	34.739	63,199,549
2022-01-06	35.060	36.450	34.700	35.790	35.524	58,148,874
2022-01-05	37.260	37.270	35.200	35.780	35.514	69,251,089
2022-01-04	37.610	38.360	37.000	37.470	37.191	51,740,389
2021-12-31	36.600	38.100	36.600	37.560	37.280	63,484,228
2021-12-30	35.720	37.300	35.720	36.740	36.466	49,733,513
2021-12-29	36.540	36.850	35.510	35.700	35.434	47,076,744
2021-12-28	37.580	37.580	36.200	36.670	36.397	51,985,493
2021-12-27	37.450	37.570	36.670	37.300	37.022	45,853,314
2021-12-24	36.680	38.200	36.660	37.030	36.754	84,400,460
2021-12-23	36.820	37.320	36.600	36.600	36.328	51,863,105
2021-12-22	35.460	38.300	35.460	37.090	36.814	151,801,654
2021-12-21	34.520	34.900	33.220	34.900	34.640	65,793,623
2021-12-20	34.660	35.250	34.490	34.540	34.283	47,342,516
2021-12-17	35.500	35.900	34.870	34.940	34.680	56,611,812
2021-12-16	36.360	36.600	35.800	35.850	35.583	46,753,103
2021-12-15	36.600	36.880	35.870	35.900	35.633	61,962,524
2021-12-14	36.400	37.380	35.660	36.800	36.526	93,190,646
2021-12-13	35.740	36.700	34.950	36.090	35.821	136,908,998
2021-12-10	38.000	38.000	35.660	35.660	35.395	260,095,787
2021-12-09	37.940	38.060	36.930	38.060	37.777	237,169,606
2021-12-08	33.280	34.770	33.180	34.600	34.342	81,976,889
2021-12-07	33.990	34.150	32.600	32.930	32.685	65,282,960
2021-12-06	34.490	34.490	33.710	33.740	33.489	51,111,072
2021-12-03	33.890	34.960	33.600	34.500	34.243	71,238,643
2021-12-02	33.490	34.320	33.280	33.740	33.489	53,759,905
2021-12-01	34.940	35.440	33.350	33.720	33.469	101,040,733
2021-11-30	35.010	35.670	34.680	35.030	34.769	59,242,082
2021-11-29	34.990	35.900	34.800	35.110	34.849	87,217,489
2021-11-26	36.500	36.500	35.910	36.180	35.911	51,869,280
2021-11-25	36.990	37.490	36.290	36.690	36.417	47,119,105
2021-11-24	37.560	38.090	36.940	37.000	36.725	55,916,640
2021-11-23	37.960	38.280	37.400	37.640	37.360	59,792,300
2021-11-22	35.510	38.180	35.500	38.050	37.767	104,141,232
2021-11-19	34.980	35.850	34.880	35.710	35.444	43,674,990
2021-11-18	35.750	36.240	34.880	35.100	34.839	54,016,519
2021-11-17	35.810	36.380	35.330	35.930	35.662	45,687,679
2021-11-16	36.700	37.170	35.900	35.950	35.682	67,271,833
2021-11-15	37.390	37.870	36.780	37.230	36.953	61,327,770
2021-11-12	36.400	37.500	36.210	37.180	36.903	67,203,501
2021-11-11	36.070	38.280	35.850	36.720	36.447	104,441,251
2021-11-10	35.500	36.750	35.370	36.490	36.218	90,556,310

← NewerPage 20 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.