Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	56.840	57.570	55.090	55.720	55.600	1,383,068
2026-04-17	56.500	56.850	55.340	56.850	56.728	1,446,062
2026-04-16	56.190	57.340	54.660	55.950	55.830	2,000,600
2026-04-15	52.490	56.170	52.000	55.790	55.670	1,908,300
2026-04-14	53.060	53.330	51.930	52.230	52.118	805,130
2026-04-13	54.480	54.490	52.080	52.580	52.467	880,800
2026-04-10	53.410	54.490	52.680	53.950	53.834	1,041,000
2026-04-09	54.540	56.700	52.800	53.100	52.986	1,392,400
2026-04-08	53.000	55.240	52.010	54.890	54.772	1,125,600
2026-04-07	50.900	51.930	50.100	51.500	51.389	950,290
2026-04-03	51.760	52.240	50.050	50.250	50.142	764,300
2026-04-02	52.450	53.200	51.540	51.690	51.579	880,100
2026-04-01	52.000	53.200	51.910	52.800	52.687	1,291,100
2026-03-31	52.770	53.760	50.740	50.740	50.631	1,001,378
2026-03-30	51.510	53.010	51.510	52.220	52.108	1,070,300
2026-03-27	51.890	53.440	51.670	52.710	52.597	859,741
2026-03-26	52.690	53.980	52.210	52.640	52.527	796,800
2026-03-25	50.510	53.940	50.510	52.690	52.577	1,645,000
2026-03-24	51.640	51.850	48.390	50.010	49.903	1,923,000
2026-03-23	54.490	54.490	49.760	49.760	49.653	2,472,065
2026-03-20	59.120	59.600	55.020	55.290	55.171	1,638,118
2026-03-19	61.080	61.480	56.000	58.380	58.255	1,324,099
2026-03-18	61.280	62.070	60.430	61.270	61.138	960,000
2026-03-17	63.610	64.000	60.160	60.260	60.131	974,500
2026-03-16	64.050	64.050	61.780	63.150	63.014	894,103
2026-03-13	65.120	65.870	63.630	63.630	63.493	969,517
2026-03-12	66.930	66.930	64.140	65.530	65.389	1,249,761
2026-03-11	63.810	68.680	63.300	66.930	66.786	1,922,300
2026-03-10	63.620	64.270	62.010	63.800	63.663	1,206,520
2026-03-09	65.030	65.200	61.380	62.370	62.236	1,874,296
2026-03-06	59.780	65.750	59.240	65.750	65.609	1,917,413
2026-03-05	59.480	61.450	59.140	59.770	59.642	906,210
2026-03-04	58.000	59.640	57.000	58.360	58.235	1,083,858
2026-03-03	62.810	63.570	58.480	58.890	58.764	1,407,752
2026-03-02	64.200	64.880	61.210	62.480	62.346	1,908,210
2026-02-27	62.540	65.790	61.900	65.450	65.309	1,775,000
2026-02-26	61.010	63.290	61.010	62.990	62.855	1,250,409
2026-02-25	60.790	62.210	60.550	60.990	60.859	1,068,419
2026-02-24	60.700	61.790	60.000	60.730	60.600	1,308,500
2026-02-13	62.490	62.540	59.680	59.890	59.761	1,507,980
2026-02-12	62.210	62.800	60.710	61.930	61.797	1,642,036
2026-02-11	64.000	64.360	61.680	62.080	61.947	1,778,841
2026-02-10	61.930	63.960	60.630	63.660	63.523	3,064,377
2026-02-09	55.740	61.930	55.000	61.930	61.797	2,661,143
2026-02-06	55.470	57.220	54.000	56.300	56.179	2,004,248
2026-02-05	54.520	58.580	54.000	55.900	55.780	2,621,545
2026-02-04	55.060	56.240	54.600	55.020	54.902	2,228,849
2026-02-03	55.950	56.800	52.860	55.890	55.770	4,396,173
2026-02-02	51.910	55.950	50.890	55.950	55.830	1,590,668
2026-01-30	50.660	52.270	50.560	50.860	50.751	1,278,200
2026-01-29	50.610	52.340	50.380	50.980	50.871	1,344,900
2026-01-28	51.730	51.990	50.000	50.880	50.771	1,364,900
2026-01-27	52.820	54.130	50.900	51.260	51.150	1,875,666
2026-01-26	51.960	53.200	51.530	52.820	52.707	1,817,678
2026-01-23	51.400	52.400	50.440	51.910	51.799	1,154,800
2026-01-22	51.250	51.480	50.100	51.400	51.290	1,116,501
2026-01-21	50.950	52.000	50.460	51.300	51.190	956,324
2026-01-20	51.530	51.740	50.360	50.950	50.841	1,351,924
2026-01-19	53.760	54.970	50.600	51.600	51.489	3,149,914
2026-01-16	54.060	54.490	51.550	53.890	53.774	1,799,497

← NewerPage 3 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.