Shenzhen SNC Opto Electn Co historical data
| 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 |
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.