Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	32.590	33.130	32.300	32.600	31.664	654,534
2024-07-23	33.500	33.630	32.550	32.550	31.615	577,609
2024-07-22	33.620	33.850	33.170	33.580	32.616	381,666
2024-07-19	33.090	33.650	32.860	33.510	32.548	451,898
2024-07-18	33.520	33.580	32.530	33.090	32.140	687,415
2024-07-17	34.230	34.700	33.800	33.810	32.839	426,000
2024-07-16	34.230	34.830	34.200	34.530	33.538	539,267
2024-07-15	34.400	34.450	33.740	34.230	33.247	546,814
2024-07-12	34.740	35.320	34.330	34.430	33.441	443,696
2024-07-11	34.080	34.780	34.000	34.730	33.733	785,577
2024-07-10	33.510	33.970	33.000	33.410	32.451	505,432
2024-07-09	32.850	33.950	32.490	33.890	32.917	755,286
2024-07-08	34.330	34.330	32.850	32.890	31.946	660,267
2024-07-05	33.870	34.800	33.120	34.370	33.383	654,608
2024-07-04	34.900	35.080	33.680	33.820	32.849	578,600
2024-07-03	35.400	35.400	34.560	34.800	33.801	445,725
2024-07-02	35.880	35.880	35.000	35.270	34.257	565,995
2024-07-01	35.850	36.210	35.020	35.880	34.850	546,558
2024-06-28	36.180	36.470	35.580	35.860	34.830	656,442
2024-06-27	36.680	36.680	35.820	35.830	34.801	640,350
2024-06-26	35.000	37.250	34.730	36.640	35.588	1,165,335
2024-06-25	34.420	35.440	34.330	35.000	33.995	733,722
2024-06-24	36.490	36.490	34.340	34.380	33.393	948,651
2024-06-21	36.800	36.950	36.100	36.600	35.549	670,300
2024-06-20	38.200	38.440	36.990	36.990	35.928	1,083,794
2024-06-19	38.980	38.980	38.200	38.550	37.443	898,119
2024-06-18	38.650	39.230	38.600	38.980	37.861	880,573
2024-06-17	38.850	39.390	38.480	38.750	37.637	866,360
2024-06-14	38.000	39.500	37.710	38.900	37.783	1,155,197
2024-06-13	38.000	39.030	37.910	38.220	37.123	965,228
2024-06-12	37.400	38.370	37.300	38.170	37.074	923,987
2024-06-11	37.000	37.740	36.250	37.600	36.520	823,083
2024-06-07	36.600	37.630	36.600	37.150	36.083	856,473
2024-06-06	37.710	38.180	36.000	36.420	35.374	1,215,993
2024-06-05	39.370	39.380	37.660	37.680	36.598	1,374,966
2024-06-04	40.450	40.450	39.160	39.400	38.269	1,039,274
2024-06-03	39.800	41.190	39.690	40.570	39.405	1,274,920
2024-05-31	39.450	40.230	39.450	39.910	38.764	918,225
2024-05-30	40.910	40.910	39.410	39.430	38.298	1,550,402
2024-05-29	41.420	42.190	40.720	40.950	39.774	1,430,119
2024-05-28	41.660	42.790	41.140	41.940	40.736	1,292,194
2024-05-27	42.230	42.550	40.510	41.900	40.697	1,659,881
2024-05-24	44.560	44.560	41.910	42.660	41.435	2,698,137
2024-05-23	44.330	46.350	44.010	45.360	43.280	4,546,697
2024-05-22	42.940	44.880	42.480	44.800	42.746	3,532,026
2024-05-21	42.560	43.870	42.540	42.950	40.981	2,411,328
2024-05-20	43.330	43.380	42.450	42.750	40.790	2,228,336
2024-05-17	40.920	43.350	40.920	43.330	41.344	3,357,679
2024-05-16	41.340	41.770	40.510	40.820	38.949	1,496,254
2024-05-15	42.110	42.900	41.300	41.330	39.435	2,383,531
2024-05-14	42.440	43.970	42.110	42.150	40.218	3,704,450
2024-05-13	42.000	43.280	40.810	43.000	41.029	3,536,969
2024-05-10	40.100	41.990	40.010	41.990	40.065	3,715,268
2024-05-09	39.700	40.630	39.600	39.980	38.147	1,536,848
2024-05-08	40.210	40.600	39.600	39.900	38.071	1,330,590
2024-05-07	41.100	41.180	40.210	40.650	38.786	2,021,668
2024-05-06	40.720	41.540	40.720	41.260	39.368	1,842,563
2024-04-30	41.740	41.970	40.140	40.390	38.538	2,242,849
2024-04-29	41.720	41.950	41.020	41.740	39.826	2,523,720
2024-04-26	41.400	42.140	40.720	41.700	39.788	3,498,938

← NewerPage 10 of 12 · 712 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1400 CNY
2025-05-28	0.2800 CNY
2024-10-10	0.6800 CNY
2024-05-24	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.