Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	51.000	51.920	50.010	50.450	50.342	956,452
2025-10-21	52.080	52.300	50.380	51.100	50.990	1,246,800
2025-10-20	52.460	53.250	51.380	51.830	51.719	1,209,700
2025-10-17	54.020	54.740	52.120	52.420	52.307	1,437,720
2025-10-16	54.000	54.710	52.320	53.400	53.285	1,889,900
2025-10-15	50.730	54.200	49.370	54.170	54.054	2,567,224
2025-10-14	51.080	51.870	50.130	50.740	50.631	2,254,035
2025-10-13	48.500	50.660	48.210	49.890	49.783	2,437,124
2025-10-10	52.880	53.900	50.000	50.390	50.282	4,075,654
2025-10-09	49.110	52.220	47.660	52.220	52.108	3,300,574
2025-09-30	47.940	47.940	46.120	47.470	47.368	2,403,219
2025-09-29	46.670	47.170	45.680	47.080	46.979	1,819,355
2025-09-26	46.530	47.970	45.010	46.680	46.580	2,981,687
2025-09-25	49.200	51.260	46.500	46.530	46.430	5,004,065
2025-09-24	46.310	49.950	44.800	49.270	49.164	6,578,306
2025-09-23	44.900	45.560	43.500	45.500	45.402	3,849,209
2025-09-22	43.600	45.450	43.600	44.800	44.704	3,800,816
2025-09-19	42.720	44.600	42.660	44.040	43.945	3,432,496
2025-09-18	40.740	43.300	40.740	42.700	42.608	4,300,571
2025-09-17	38.760	42.020	38.500	40.850	40.762	3,469,379
2025-09-16	38.000	39.250	37.600	38.970	38.886	1,676,792
2025-09-15	37.770	38.180	37.420	37.760	37.679	680,200
2025-09-12	38.010	38.720	37.780	37.890	37.809	973,100
2025-09-11	37.840	38.730	37.450	38.150	38.068	2,012,258
2025-09-10	37.290	37.690	37.290	37.430	37.350	501,800
2025-09-09	37.580	37.640	36.830	37.290	37.210	898,870
2025-09-08	37.040	38.830	36.700	37.580	37.499	1,852,054
2025-09-05	36.170	37.200	36.070	37.040	36.961	1,627,053
2025-09-04	36.660	37.860	35.710	36.030	35.953	2,337,615
2025-09-03	37.330	37.700	36.340	36.770	36.691	1,003,900
2025-09-02	38.120	38.320	36.300	37.200	37.120	1,388,526
2025-09-01	37.920	38.170	37.510	38.120	38.038	1,076,700
2025-08-29	37.940	38.500	37.160	37.900	37.819	1,605,154
2025-08-28	37.800	38.610	36.400	37.940	37.859	2,111,242
2025-08-27	39.060	39.740	37.710	37.810	37.729	3,162,900
2025-08-26	36.980	39.530	36.800	39.360	39.276	4,142,557
2025-08-25	37.500	37.620	36.420	37.280	37.200	2,493,718
2025-08-22	36.420	36.690	35.860	36.690	36.611	892,842
2025-08-21	36.290	36.830	36.210	36.390	36.312	946,300
2025-08-20	36.090	36.300	35.860	36.280	36.202	789,341
2025-08-19	35.740	36.180	35.390	36.180	36.102	929,148
2025-08-18	35.680	35.950	35.390	35.720	35.643	1,051,900
2025-08-15	35.440	36.140	35.290	35.350	35.274	1,124,900
2025-08-14	36.260	36.360	35.370	35.480	35.404	1,166,700
2025-08-13	36.680	36.800	36.080	36.150	36.072	987,200
2025-08-12	36.790	36.830	36.160	36.530	36.452	1,071,200
2025-08-11	35.930	36.460	35.710	36.290	36.212	831,600
2025-08-08	35.780	35.930	35.280	35.930	35.853	656,099
2025-08-07	35.970	36.480	35.520	35.650	35.573	789,400
2025-08-06	35.900	35.960	35.220	35.830	35.753	935,452
2025-08-05	35.230	35.800	35.200	35.720	35.643	1,123,972
2025-08-04	34.790	35.260	34.500	35.220	35.144	970,452
2025-08-01	34.210	34.860	33.900	34.800	34.725	1,090,077
2025-07-31	34.570	34.830	33.920	34.040	33.967	860,948
2025-07-30	34.640	34.960	34.280	34.630	34.556	1,230,101
2025-07-29	34.770	35.000	34.110	34.620	34.546	670,100
2025-07-28	34.600	35.070	34.420	34.780	34.705	877,898
2025-07-25	34.320	34.760	34.000	34.650	34.576	940,740
2025-07-24	33.900	34.280	33.890	34.210	34.137	667,800
2025-07-23	34.120	34.330	33.810	33.900	33.827	665,100

← NewerPage 5 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.