Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	40.510	44.220	40.510	42.600	40.647	5,764,494
2024-04-24	38.650	40.500	38.330	40.500	38.643	3,315,932
2024-04-23	39.540	39.540	38.400	38.650	36.878	2,783,832
2024-04-22	41.050	41.180	39.990	40.090	38.252	4,385,383
2024-04-19	38.850	42.200	37.600	41.030	39.149	5,043,303
2024-04-18	35.400	39.250	34.640	39.250	37.451	4,049,452
2024-04-17	34.600	35.960	34.380	35.680	34.044	2,048,291
2024-04-16	37.010	37.090	33.530	33.680	32.136	2,017,426
2024-04-15	39.500	40.460	36.010	37.170	35.466	2,902,653
2024-04-12	38.400	39.890	38.150	39.340	37.536	2,982,173
2024-04-11	37.560	39.080	37.000	38.520	36.754	2,034,240
2024-04-10	37.020	39.100	36.510	37.560	35.838	2,145,708
2024-04-09	35.500	37.060	35.460	37.010	35.313	978,969
2024-04-08	37.030	37.090	35.420	35.790	34.149	1,263,656
2024-04-03	37.990	38.200	36.090	37.320	35.609	1,130,403
2024-04-02	37.490	38.970	37.380	38.150	36.401	1,509,330
2024-04-01	36.190	37.870	36.180	37.680	35.953	1,273,097
2024-03-29	35.450	36.500	35.300	36.280	34.617	631,866
2024-03-28	34.780	35.950	34.370	35.470	33.844	1,049,439
2024-03-27	36.230	36.330	34.660	34.700	33.109	947,906
2024-03-26	36.400	36.880	35.300	36.030	34.378	1,138,273
2024-03-25	38.300	38.320	36.270	36.390	34.722	1,201,255
2024-03-22	39.700	39.850	38.260	38.260	36.506	1,223,400
2024-03-21	40.180	40.250	39.130	39.660	37.842	1,413,812
2024-03-20	40.250	40.450	39.610	40.050	38.214	1,456,187
2024-03-19	39.810	40.400	39.660	40.130	38.290	1,759,464
2024-03-18	39.490	39.860	38.800	39.800	37.975	1,597,700
2024-03-15	39.130	39.140	37.990	39.140	37.346	1,163,474
2024-03-14	38.950	39.380	38.480	39.110	37.317	1,240,787
2024-03-13	39.120	39.460	38.950	39.110	37.317	918,800
2024-03-12	38.880	39.430	38.610	39.340	37.536	1,051,314
2024-03-11	38.480	38.780	38.150	38.780	37.002	834,283
2024-03-08	38.540	39.500	37.920	38.400	36.640	920,987
2024-03-07	39.700	40.270	37.900	38.540	36.773	1,424,700
2024-03-06	37.490	39.460	37.220	39.230	37.431	1,666,332
2024-03-05	38.430	38.430	37.000	37.300	35.590	1,384,090
2024-03-04	39.000	39.960	38.130	38.550	36.783	1,265,008
2024-03-01	38.930	39.380	38.420	39.000	37.212	1,116,374
2024-02-29	37.860	39.180	37.610	38.850	37.069	1,527,200
2024-02-28	40.360	41.660	37.790	37.860	36.124	2,859,924
2024-02-27	39.010	40.370	38.720	40.370	38.519	1,392,913
2024-02-26	38.690	39.800	38.140	38.850	37.069	1,363,272
2024-02-23	37.910	38.360	37.260	38.350	36.592	1,415,805
2024-02-22	37.700	38.160	37.090	37.820	36.086	998,806
2024-02-21	36.800	39.090	36.610	37.650	35.924	1,560,025
2024-02-20	36.380	37.740	35.910	37.300	35.590	1,521,104
2024-02-19	34.510	36.800	34.510	36.400	34.731	2,627,040
2024-02-08	30.700	33.610	29.600	33.570	32.031	2,800,287
2024-02-07	32.660	32.670	30.060	30.550	29.149	1,947,629
2024-02-06	31.130	34.430	29.530	32.790	31.287	2,072,886
2024-02-05	35.820	36.280	32.760	32.760	31.258	1,155,091
2024-02-02	38.990	39.900	35.460	36.400	34.731	1,631,768
2024-02-01	39.510	40.100	38.360	39.400	37.594	748,292
2024-01-31	41.610	42.350	39.520	39.720	37.899	825,046
2024-01-30	43.190	43.810	41.600	41.600	39.693	943,751
2024-01-29	47.000	47.000	43.800	44.370	42.336	1,391,434
2024-01-26	44.740	45.270	44.390	44.500	42.460	692,976
2024-01-25	43.460	45.210	42.950	44.950	42.889	1,101,478
2024-01-24	44.110	44.900	42.100	43.450	41.458	1,557,136
2024-01-23	45.660	45.810	44.010	44.270	42.240	1,036,731

← NewerPage 11 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.