Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.490	14.980	14.420	14.730	14.730	108,552,746
2025-10-24	14.260	14.430	14.240	14.320	14.320	59,063,869
2025-10-23	14.110	14.240	13.870	14.220	14.220	50,134,978
2025-10-22	14.270	14.310	14.120	14.160	14.160	46,308,816
2025-10-21	14.290	14.460	14.240	14.350	14.350	56,609,614
2025-10-20	14.160	14.550	14.120	14.260	14.260	76,890,251
2025-10-17	14.560	14.610	13.910	13.950	13.950	88,600,459
2025-10-16	14.800	14.970	14.530	14.630	14.630	65,901,778
2025-10-15	14.660	14.930	14.400	14.910	14.910	83,438,061
2025-10-14	15.680	15.750	14.620	14.710	14.710	162,941,611
2025-10-13	14.750	15.780	14.620	15.580	15.580	156,035,360
2025-10-10	16.070	16.260	15.350	15.400	15.400	179,410,777
2025-10-09	15.710	16.490	15.600	16.240	16.240	226,439,983
2025-09-30	15.300	15.670	15.230	15.580	15.580	122,003,113
2025-09-29	15.150	15.300	15.010	15.200	15.200	82,382,023
2025-09-26	15.420	15.620	15.240	15.240	15.240	97,868,745
2025-09-25	15.620	15.730	15.380	15.620	15.620	119,719,733
2025-09-24	14.750	15.700	14.710	15.640	15.640	199,779,459
2025-09-23	15.180	15.220	14.550	14.920	14.920	157,381,446
2025-09-22	15.690	15.700	15.120	15.300	15.300	174,345,561
2025-09-19	15.580	16.130	15.440	15.620	15.620	256,055,629
2025-09-18	15.320	15.990	15.110	15.470	15.470	293,296,113
2025-09-17	15.100	15.450	14.910	15.230	15.230	141,023,165
2025-09-16	15.020	15.190	14.880	15.110	15.110	100,566,282
2025-09-15	15.100	15.350	14.810	15.090	15.090	133,150,329
2025-09-12	15.200	15.350	14.950	14.970	14.970	136,737,736
2025-09-11	14.700	15.210	14.550	15.190	15.190	131,809,431
2025-09-10	14.790	14.900	14.600	14.740	14.740	65,764,323
2025-09-09	14.900	15.030	14.670	14.810	14.810	96,476,389
2025-09-08	15.100	15.290	14.830	15.020	15.020	158,718,340
2025-09-05	13.880	14.800	13.740	14.720	14.720	169,025,150
2025-09-04	14.320	14.500	13.510	13.800	13.800	124,303,814
2025-09-03	14.540	14.660	14.200	14.280	14.280	91,596,392
2025-09-02	15.110	15.110	14.370	14.520	14.520	147,369,542
2025-09-01	15.320	15.550	15.090	15.110	15.110	136,589,023
2025-08-29	15.510	15.550	14.970	15.130	15.130	155,466,834
2025-08-28	14.920	15.440	14.800	15.340	15.340	221,259,172
2025-08-27	15.600	15.950	15.270	15.350	15.350	253,198,530
2025-08-26	14.690	16.140	14.590	15.700	15.700	331,928,260
2025-08-25	14.900	15.180	14.580	14.760	14.760	207,919,104
2025-08-22	14.310	14.960	14.240	14.690	14.690	276,503,181
2025-08-21	15.290	15.290	14.340	14.420	14.420	419,495,408
2025-08-20	13.370	14.430	13.330	14.430	14.430	220,238,417
2025-08-19	13.170	13.250	13.090	13.120	13.120	63,784,552
2025-08-18	12.960	13.290	12.940	13.150	13.150	96,480,284
2025-08-15	12.700	12.910	12.670	12.910	12.910	55,362,621
2025-08-14	12.970	13.030	12.680	12.730	12.730	73,546,027
2025-08-13	12.950	12.990	12.870	12.950	12.950	49,082,709
2025-08-12	13.000	13.020	12.840	12.950	12.950	47,173,375
2025-08-11	12.600	13.100	12.580	12.990	12.990	93,668,965
2025-08-08	12.730	12.740	12.570	12.570	12.570	37,411,104
2025-08-07	12.720	12.890	12.660	12.770	12.770	58,977,879
2025-08-06	12.600	12.730	12.500	12.720	12.720	45,651,437
2025-08-05	12.550	12.680	12.530	12.590	12.590	36,364,974
2025-08-04	12.700	12.920	12.490	12.570	12.570	61,782,593
2025-08-01	12.460	12.890	12.460	12.680	12.680	66,336,963
2025-07-31	12.700	12.750	12.420	12.500	12.500	40,453,367
2025-07-30	12.820	12.840	12.600	12.700	12.700	36,373,300
2025-07-29	12.780	12.840	12.670	12.820	12.820	37,490,505
2025-07-28	12.880	12.920	12.750	12.810	12.810	34,525,473

← NewerPage 5 of 21 · 1,213 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.