Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	45.660	45.810	44.010	44.270	42.240	1,036,731
2024-01-22	48.940	49.490	44.300	45.660	43.567	1,310,003
2024-01-19	50.960	51.000	48.500	48.890	46.649	1,698,326
2024-01-18	53.000	53.040	49.700	51.480	49.120	1,812,734
2024-01-17	52.580	54.240	52.350	53.090	50.656	1,986,108
2024-01-16	53.020	53.060	51.030	52.550	50.141	1,189,569
2024-01-15	53.290	53.290	53.290	53.290	50.847	0
2024-01-12	53.880	55.560	53.170	53.290	50.847	1,691,351
2024-01-11	52.800	54.330	52.320	53.700	51.238	1,666,828
2024-01-10	51.900	53.740	51.010	53.420	50.971	1,446,100
2024-01-09	53.110	54.750	52.170	52.550	50.141	1,509,083
2024-01-08	54.840	55.040	53.010	53.160	50.723	1,661,220
2024-01-05	53.750	56.660	53.530	55.040	52.517	3,195,426
2024-01-04	54.550	54.720	52.800	53.500	51.047	1,680,597
2024-01-03	54.500	56.650	53.370	54.000	51.524	2,949,702
2024-01-02	54.710	56.850	54.530	54.890	52.374	3,987,227
2023-12-29	52.760	55.500	52.760	55.130	52.603	5,458,219
2023-12-28	52.000	54.750	51.000	53.050	50.618	7,623,495
2023-12-27	47.380	52.170	47.380	52.170	49.778	3,373,000
2023-12-26	48.230	48.960	47.050	47.430	45.256	1,189,866
2023-12-25	48.800	49.850	47.280	47.800	45.609	1,501,487
2023-12-22	49.900	50.750	48.800	49.090	46.839	2,384,747
2023-12-21	48.200	50.800	47.200	50.540	48.223	2,911,820
2023-12-20	48.440	50.000	48.200	48.600	46.372	2,397,115
2023-12-19	46.940	48.000	46.870	48.000	45.799	1,395,286
2023-12-18	48.380	48.570	46.940	46.980	44.826	1,141,499
2023-12-15	48.870	48.990	47.860	48.380	46.162	1,150,475
2023-12-14	49.000	49.410	48.730	48.830	46.591	1,124,177
2023-12-13	49.860	49.860	48.810	49.060	46.811	1,266,272
2023-12-12	49.100	50.220	49.080	49.750	47.469	1,732,169
2023-12-11	48.930	49.150	48.560	49.150	46.897	1,113,940
2023-12-08	49.750	50.110	48.880	48.990	46.744	1,499,309
2023-12-07	50.700	51.020	49.660	49.750	47.469	1,459,977
2023-12-06	50.500	51.450	50.500	50.690	48.366	1,297,225
2023-12-05	52.380	52.390	50.900	50.910	48.576	1,657,586
2023-12-04	52.700	52.930	52.010	52.380	49.979	1,366,170
2023-12-01	53.220	53.280	52.280	52.660	50.246	1,722,868
2023-11-30	54.750	54.950	52.400	53.000	50.570	2,605,259
2023-11-29	56.400	57.060	54.900	55.110	52.583	2,555,356
2023-11-28	55.510	57.030	55.330	56.540	53.948	2,273,335
2023-11-27	55.890	56.870	55.400	55.860	53.299	1,710,776
2023-11-24	58.060	58.260	55.510	56.060	53.490	3,772,548
2023-11-23	57.100	58.950	56.800	58.410	55.732	3,779,825
2023-11-22	58.300	58.750	56.800	57.000	54.387	3,883,636
2023-11-21	58.080	59.970	58.000	58.480	55.799	4,723,071
2023-11-20	57.800	58.980	57.400	58.770	56.076	4,487,691
2023-11-17	58.920	58.970	57.210	57.700	55.055	5,138,815
2023-11-16	61.970	63.000	59.700	59.730	56.992	8,063,620
2023-11-15	68.010	72.960	64.830	64.920	61.944	10,031,530
2023-11-14	75.060	81.000	69.550	70.400	67.172	10,292,507
2023-11-13	81.000	89.980	75.190	76.700	73.184	11,090,669
2023-11-10	59.660	90.000	59.600	74.450	71.037	13,873,133
2023-11-09	75.010	77.770	64.520	64.650	61.686	13,386,543

← NewerPage 12 of 12 · 713 trading days

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.