Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.380	13.960	13.300	13.550	13.550	139,690,251
2024-10-28	13.320	13.380	13.150	13.380	13.380	63,421,948
2024-10-25	13.120	13.490	13.120	13.320	13.320	73,309,220
2024-10-24	13.100	13.280	13.010	13.120	13.120	50,747,974
2024-10-23	13.290	13.420	13.140	13.180	13.180	76,807,562
2024-10-22	13.470	13.520	13.180	13.280	13.280	93,998,760
2024-10-21	13.150	13.650	12.880	13.380	13.380	158,911,727
2024-10-18	12.230	13.090	12.170	12.790	12.790	121,763,357
2024-10-17	12.360	12.440	12.200	12.220	12.220	46,251,809
2024-10-16	12.300	12.490	12.200	12.270	12.270	53,030,669
2024-10-15	12.660	12.980	12.410	12.510	12.510	77,951,990
2024-10-14	12.370	12.640	12.110	12.590	12.590	73,264,575
2024-10-11	12.830	12.980	12.210	12.380	12.380	92,300,351
2024-10-10	13.500	13.670	12.750	13.000	13.000	151,094,005
2024-10-09	13.900	14.440	13.010	13.500	13.500	307,454,840
2024-10-08	13.710	13.710	13.050	13.710	13.710	215,968,095
2024-09-30	11.940	12.460	11.780	12.460	12.460	141,717,382
2024-09-27	10.880	11.340	10.830	11.330	11.330	62,617,836
2024-09-26	10.230	10.640	10.190	10.640	10.640	45,681,179
2024-09-25	10.200	10.490	10.190	10.240	10.240	50,619,056
2024-09-24	9.800	10.130	9.750	10.120	10.120	37,206,175
2024-09-23	9.720	9.810	9.640	9.770	9.770	14,949,823
2024-09-20	9.810	9.850	9.650	9.730	9.730	17,221,890
2024-09-19	9.550	9.920	9.550	9.800	9.800	32,851,504
2024-09-18	9.740	9.800	9.450	9.540	9.540	30,121,975
2024-09-13	9.940	9.950	9.700	9.740	9.740	20,775,680
2024-09-12	10.020	10.130	9.900	9.910	9.910	20,192,400
2024-09-11	10.030	10.070	9.920	9.980	9.980	16,329,064
2024-09-10	10.030	10.100	9.750	10.050	10.050	29,025,964
2024-09-09	10.130	10.160	10.010	10.030	10.030	19,991,064
2024-09-06	10.270	10.350	10.140	10.150	10.150	16,860,650
2024-09-05	10.190	10.370	10.190	10.320	10.320	15,845,560
2024-09-04	10.160	10.240	10.120	10.200	10.200	15,371,685
2024-09-03	10.140	10.310	10.140	10.240	10.240	18,304,017
2024-09-02	10.410	10.460	10.150	10.150	10.150	26,502,226
2024-08-30	10.390	10.590	10.330	10.450	10.450	42,662,461
2024-08-29	10.230	10.420	10.160	10.330	10.330	24,288,411
2024-08-28	10.150	10.700	10.150	10.230	10.230	38,806,061
2024-08-27	10.610	10.610	10.090	10.110	10.110	27,323,014
2024-08-26	10.560	10.680	10.550	10.590	10.590	11,421,581
2024-08-23	10.510	10.610	10.440	10.570	10.570	13,917,725
2024-08-22	10.790	10.870	10.510	10.540	10.540	23,459,528
2024-08-21	10.800	10.980	10.760	10.800	10.800	17,057,381
2024-08-20	11.150	11.180	10.720	10.860	10.860	27,169,734
2024-08-19	11.210	11.300	11.120	11.160	11.160	17,837,080
2024-08-16	11.320	11.400	11.230	11.240	11.240	18,230,603
2024-08-15	11.210	11.510	11.200	11.320	11.320	28,679,902
2024-08-14	11.400	11.410	11.230	11.250	11.250	15,375,833
2024-08-13	11.320	11.380	11.240	11.360	11.360	11,906,942
2024-08-12	11.400	11.420	11.260	11.280	11.280	17,816,300
2024-08-09	11.640	11.710	11.380	11.380	11.380	19,775,671
2024-08-08	11.510	11.690	11.380	11.560	11.560	19,409,761
2024-08-07	11.400	11.830	11.360	11.590	11.590	30,869,470
2024-08-06	11.400	11.490	11.260	11.400	11.400	24,912,016
2024-08-05	11.600	11.790	11.310	11.320	11.320	33,496,139
2024-08-02	11.800	11.970	11.710	11.720	11.720	24,247,856
2024-08-01	11.920	12.100	11.770	11.960	11.960	37,200,495
2024-07-31	11.470	11.910	11.460	11.910	11.910	46,728,857
2024-07-30	11.320	11.570	11.210	11.540	11.540	25,122,214
2024-07-29	11.430	11.510	11.330	11.340	11.340	16,469,556

← NewerPage 9 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.