Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	54.060	54.490	51.550	53.890	53.774	1,799,497
2026-01-15	52.670	55.200	52.270	53.650	53.535	1,371,214
2026-01-14	51.200	54.940	50.190	52.560	52.447	2,473,936
2026-01-13	53.680	54.100	51.400	51.440	51.330	1,870,206
2026-01-12	52.300	54.750	50.550	53.830	53.714	2,585,847
2026-01-09	52.150	52.150	50.200	51.710	51.599	1,613,063
2026-01-08	48.860	52.830	48.490	51.430	51.320	2,404,424
2026-01-07	46.990	49.230	46.390	48.900	48.795	2,371,220
2026-01-06	47.000	47.660	46.150	46.400	46.300	1,903,400
2026-01-05	46.800	48.110	46.300	47.350	47.248	2,076,654
2025-12-31	45.860	47.990	45.370	47.220	47.119	2,534,440
2025-12-30	45.480	47.190	44.550	45.850	45.752	3,069,612
2025-12-29	46.120	47.160	42.580	45.760	45.662	5,089,527
2025-12-26	44.160	46.350	43.600	46.350	46.251	2,087,474
2025-12-25	40.290	42.200	40.150	42.140	42.050	1,015,200
2025-12-24	40.140	40.850	39.970	40.270	40.184	540,491
2025-12-23	40.250	40.850	40.110	40.140	40.054	656,000
2025-12-22	40.900	41.390	40.500	40.570	40.483	721,679
2025-12-19	41.000	41.800	40.330	40.880	40.792	625,273
2025-12-18	42.000	42.000	39.800	40.850	40.762	744,556
2025-12-17	41.800	41.800	39.700	40.250	40.164	686,404
2025-12-16	40.060	43.880	40.060	41.000	40.912	653,600
2025-12-15	42.240	42.700	41.580	41.880	41.790	596,400
2025-12-12	42.990	43.340	42.210	42.270	42.179	629,800
2025-12-11	43.800	44.370	42.800	42.800	42.708	795,200
2025-12-10	44.510	44.840	43.770	43.770	43.676	675,700
2025-12-09	44.350	45.300	44.070	44.740	44.644	689,600
2025-12-08	43.850	44.990	43.630	44.320	44.225	952,600
2025-12-05	45.210	45.210	43.200	43.840	43.746	1,340,500
2025-12-04	44.350	45.800	43.740	44.990	44.893	992,825
2025-12-03	45.100	45.210	44.000	44.110	44.015	418,200
2025-12-02	44.660	45.560	44.440	44.530	44.434	559,125
2025-12-01	45.590	45.960	44.510	44.870	44.774	780,100
2025-11-28	43.760	45.000	43.040	44.850	44.754	721,000
2025-11-27	44.410	44.760	43.520	43.760	43.666	964,990
2025-11-26	44.640	46.160	44.000	44.220	44.125	1,573,233
2025-11-25	43.570	45.200	43.570	44.660	44.564	1,110,052
2025-11-24	41.610	43.840	41.610	43.350	43.257	1,986,394
2025-11-21	43.770	45.110	41.460	41.580	41.491	1,337,319
2025-11-20	45.740	46.320	44.560	44.710	44.614	598,600
2025-11-19	47.600	47.600	45.050	45.290	45.193	734,213
2025-11-18	47.100	47.850	46.580	47.080	46.979	570,000
2025-11-17	47.100	47.740	46.270	47.010	46.909	871,500
2025-11-14	46.590	47.330	46.000	46.930	46.829	579,904
2025-11-13	46.000	46.900	45.400	46.600	46.500	963,220
2025-11-12	47.060	47.500	46.010	46.410	46.310	683,831
2025-11-11	47.040	47.710	46.800	47.070	46.969	608,400
2025-11-10	48.270	48.270	46.720	47.040	46.939	645,950
2025-11-07	47.980	48.910	47.700	48.000	47.897	675,201
2025-11-06	47.980	48.950	47.300	48.600	48.496	928,740
2025-11-05	48.500	48.500	46.400	47.500	47.398	976,900
2025-11-04	47.420	47.980	46.810	47.900	47.797	962,305
2025-11-03	48.250	48.910	46.580	47.400	47.298	947,860
2025-10-31	48.300	48.470	47.450	48.010	47.907	917,700
2025-10-30	48.980	49.280	47.650	47.800	47.697	1,300,960
2025-10-29	49.740	50.490	48.500	48.980	48.875	1,886,900
2025-10-28	50.990	51.940	49.720	50.000	49.893	1,271,290
2025-10-27	50.820	52.500	50.000	51.180	51.070	1,457,458
2025-10-24	50.390	53.640	49.910	50.570	50.461	1,505,857
2025-10-23	50.350	50.990	49.610	50.310	50.202	756,398

← NewerPage 4 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.