Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	53.490	54.890	49.030	49.550	49.550	836,191
2026-07-16	53.690	55.820	50.000	53.480	53.480	1,064,033
2026-07-15	53.980	53.980	51.500	52.580	52.580	872,200
2026-07-14	51.090	52.800	49.730	52.000	52.000	913,600
2026-07-13	54.050	54.680	50.040	51.090	51.090	1,039,284
2026-07-10	53.290	56.920	52.200	53.810	53.810	1,620,800
2026-07-09	53.420	54.400	52.190	53.860	53.860	856,665
2026-07-08	57.190	58.180	52.710	53.420	53.420	1,075,300
2026-07-07	58.880	59.700	56.200	56.620	56.620	1,000,200
2026-07-06	62.400	63.960	58.660	59.180	59.180	1,289,500
2026-07-03	59.130	63.280	58.580	62.390	62.390	1,489,599
2026-07-02	58.080	60.480	57.800	59.140	59.140	1,448,600
2026-07-01	58.930	60.200	58.000	59.150	59.150	1,437,600
2026-06-30	61.000	61.560	59.060	59.290	59.290	1,007,900
2026-06-29	63.050	63.220	58.680	60.950	60.950	1,159,899
2026-06-26	64.580	65.170	63.000	63.050	63.050	1,085,100
2026-06-25	66.070	66.990	63.580	64.250	64.250	1,461,000
2026-06-24	67.290	67.290	63.910	65.420	65.420	1,468,600
2026-06-23	70.200	71.800	67.360	67.660	67.660	2,050,389
2026-06-22	73.620	73.780	68.680	69.950	69.950	2,169,755
2026-06-18	75.220	75.500	71.300	73.880	73.880	3,100,600
2026-06-17	67.400	74.030	67.330	74.030	74.030	2,762,500
2026-06-16	65.270	70.020	64.800	67.300	67.300	1,321,600
2026-06-15	63.700	65.190	63.160	65.190	65.050	1,031,700
2026-06-12	65.000	65.570	63.020	63.700	63.563	723,500
2026-06-11	64.760	65.080	61.710	64.810	64.671	1,056,900
2026-06-10	66.960	66.960	63.000	65.030	64.890	1,227,100
2026-06-09	68.020	69.600	66.310	67.630	67.485	1,422,700
2026-06-08	67.800	71.670	66.850	67.830	67.684	2,128,700
2026-06-05	68.290	71.000	66.660	69.480	69.331	2,319,794
2026-06-04	68.820	72.880	65.720	67.620	67.475	2,797,509
2026-06-03	61.790	67.980	61.360	67.980	67.834	2,006,459
2026-06-02	65.630	65.630	57.360	61.800	61.667	1,121,854
2026-06-01	64.560	65.880	63.260	63.260	63.124	1,377,253
2026-05-29	67.100	67.100	62.780	63.500	63.364	2,002,810
2026-05-28	68.270	68.930	65.700	67.140	66.996	1,529,836
2026-05-27	70.000	70.650	67.000	68.260	68.113	1,931,514
2026-05-26	70.310	70.900	68.000	70.650	70.498	2,089,462
2026-05-25	67.640	71.500	66.660	71.410	71.257	3,378,401
2026-05-22	69.040	69.040	66.370	67.640	67.495	2,911,159
2026-05-21	65.820	72.390	65.820	67.530	67.385	4,755,730
2026-05-20	64.900	66.000	63.600	65.810	65.669	2,576,818
2026-05-19	59.060	64.900	59.060	64.900	64.761	2,311,100
2026-05-18	58.290	59.000	56.830	59.000	58.873	1,381,299
2026-05-15	57.110	58.760	56.040	58.200	58.075	1,351,400
2026-05-14	56.900	58.300	56.200	56.980	56.858	1,431,800
2026-05-13	56.850	57.790	56.510	56.890	56.768	825,000
2026-05-12	57.850	58.480	56.600	56.910	56.788	942,400
2026-05-11	58.150	59.490	57.180	58.200	58.075	1,404,100
2026-05-08	57.780	58.600	56.510	57.860	57.736	1,349,300
2026-05-07	54.590	58.400	54.400	57.770	57.646	1,986,378
2026-05-06	56.750	57.270	53.880	54.340	54.223	1,962,121
2026-04-30	56.430	56.820	55.100	56.190	56.069	1,092,324
2026-04-29	54.840	57.430	54.450	56.460	56.339	1,363,500
2026-04-28	54.400	54.720	53.700	54.330	54.213	839,880
2026-04-27	53.930	55.200	53.140	54.680	54.563	1,253,221
2026-04-24	53.330	54.720	53.120	53.930	53.814	1,040,590
2026-04-23	54.800	55.790	53.130	53.380	53.265	763,490
2026-04-22	54.200	55.560	53.910	54.700	54.583	719,900
2026-04-21	55.900	55.900	54.070	54.200	54.084	912,200

← NewerPage 2 of 12 · 711 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.