Shenzhen SNC Opto Electn Co historical data
| 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 |
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.