Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	34.350	34.390	34.030	34.180	34.107	662,231
2025-07-21	33.880	34.290	33.690	34.240	34.167	1,037,007
2025-07-18	33.830	33.900	33.510	33.630	33.558	621,902
2025-07-17	33.880	33.880	33.580	33.680	33.608	591,700
2025-07-16	33.390	33.830	33.350	33.740	33.668	688,023
2025-07-15	33.870	33.950	33.170	33.380	33.308	957,100
2025-07-14	33.860	34.250	33.830	34.180	34.107	1,008,986
2025-07-11	33.930	34.030	33.500	33.870	33.797	594,330
2025-07-10	34.170	34.200	33.550	33.930	33.857	814,700
2025-07-09	34.190	34.260	33.850	34.080	34.007	1,329,700
2025-07-08	33.810	34.100	33.810	33.960	33.887	986,600
2025-07-07	33.780	34.250	33.640	33.890	33.817	785,900
2025-07-04	33.820	33.980	33.330	33.810	33.737	603,700
2025-07-03	33.820	34.080	33.760	33.840	33.767	840,800
2025-07-02	34.080	34.300	33.450	33.730	33.658	939,120
2025-07-01	34.140	34.190	33.610	33.900	33.827	1,709,342
2025-06-30	33.660	34.120	33.660	34.040	33.967	592,900
2025-06-27	33.600	33.720	33.350	33.590	33.518	424,300
2025-06-26	33.730	33.850	33.420	33.450	33.378	480,000
2025-06-25	33.790	34.150	33.400	33.750	33.678	770,845
2025-06-24	32.880	33.790	32.880	33.580	33.508	875,240
2025-06-23	31.870	32.920	28.910	32.850	32.780	875,800
2025-06-20	32.050	32.630	32.050	32.120	32.051	493,470
2025-06-19	32.660	33.000	32.000	32.170	32.101	516,800
2025-06-18	32.700	33.070	32.550	32.860	32.789	490,900
2025-06-17	33.000	33.200	32.660	32.900	32.829	603,620
2025-06-16	32.990	33.220	32.560	33.060	32.989	872,500
2025-06-13	33.640	33.690	32.730	32.850	32.780	508,450
2025-06-12	33.630	33.840	33.260	33.560	33.488	449,600
2025-06-11	33.270	33.960	33.270	33.610	33.538	663,416
2025-06-10	34.050	34.250	32.920	33.390	33.318	1,338,930
2025-06-09	33.970	34.100	33.510	34.070	33.997	965,079
2025-06-06	33.800	33.900	33.450	33.750	33.678	579,187
2025-06-05	33.780	33.860	33.250	33.690	33.618	588,316
2025-06-04	33.990	34.280	33.660	33.700	33.628	598,200
2025-06-03	33.360	34.300	33.330	33.990	33.917	1,553,500
2025-05-30	33.480	33.700	33.100	33.690	33.618	906,879
2025-05-29	33.110	33.600	33.110	33.570	33.498	668,400
2025-05-28	33.470	33.980	33.020	33.130	33.059	1,467,100
2025-05-27	33.890	34.130	33.500	33.750	33.398	990,600
2025-05-26	33.680	34.240	33.360	33.950	33.596	636,100
2025-05-23	34.740	34.740	33.860	33.860	33.507	1,163,899
2025-05-22	34.390	35.120	34.270	34.450	34.091	1,464,300
2025-05-21	34.390	34.680	34.180	34.400	34.041	1,056,147
2025-05-20	33.200	34.450	33.000	34.390	34.031	1,775,980
2025-05-19	32.640	33.300	32.200	33.200	32.854	2,805,764
2025-05-16	34.390	34.740	32.610	32.640	32.300	3,499,300
2025-05-15	33.800	34.710	33.600	34.390	34.031	2,172,554
2025-05-14	33.010	35.620	32.230	33.710	33.359	4,444,704
2025-05-13	33.050	33.280	32.020	33.010	32.666	2,401,100
2025-05-12	33.000	33.120	32.420	32.660	32.320	1,562,314
2025-05-09	32.470	32.960	32.260	32.640	32.300	1,405,665
2025-05-08	31.840	33.300	31.360	32.430	32.092	1,676,565
2025-05-07	31.900	32.200	31.570	31.690	31.360	950,900
2025-05-06	31.600	31.800	31.390	31.570	31.241	854,265
2025-04-30	31.560	32.450	31.380	31.470	31.142	1,821,100
2025-04-29	31.000	31.860	30.960	31.560	31.231	1,466,057
2025-04-28	30.270	31.860	29.740	31.390	31.063	2,231,049
2025-04-25	30.500	31.780	30.180	31.690	31.360	1,314,113
2025-04-24	30.320	30.650	29.710	30.300	29.984	735,700

← NewerPage 6 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.