Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	29.790	30.580	29.790	30.300	29.984	666,264
2025-04-22	29.570	29.780	29.340	29.710	29.400	425,300
2025-04-21	28.970	29.610	28.970	29.520	29.212	533,500
2025-04-18	29.290	29.400	28.960	29.230	28.925	350,200
2025-04-17	28.680	29.500	28.410	29.310	29.004	615,764
2025-04-16	29.410	29.490	28.320	28.740	28.440	649,300
2025-04-15	29.660	29.700	29.160	29.410	29.103	487,800
2025-04-14	28.830	29.510	28.830	29.410	29.103	834,300
2025-04-11	28.180	29.980	28.180	28.740	28.440	949,252
2025-04-10	28.150	28.890	28.150	28.590	28.292	1,102,100
2025-04-09	27.340	27.800	25.390	27.390	27.104	1,112,852
2025-04-08	28.990	29.340	27.080	27.460	27.174	1,617,923
2025-04-07	31.650	31.650	29.350	29.350	29.044	1,008,900
2025-04-03	32.700	33.080	32.200	32.610	32.270	547,325
2025-04-02	32.690	33.250	32.550	32.910	32.567	529,496
2025-04-01	32.150	32.900	32.140	32.670	32.329	588,976
2025-03-31	32.990	32.990	31.000	32.150	31.815	787,800
2025-03-28	33.000	33.210	32.540	32.540	32.201	596,193
2025-03-27	33.420	33.790	32.580	33.010	32.666	936,000
2025-03-26	33.250	33.880	33.080	33.590	33.240	832,776
2025-03-25	33.170	33.500	32.810	33.250	32.903	645,000
2025-03-24	34.550	34.680	32.580	33.290	32.943	1,526,155
2025-03-21	34.900	34.900	34.080	34.360	34.002	837,900
2025-03-20	34.850	35.100	34.660	34.810	34.447	640,000
2025-03-19	34.800	34.970	34.450	34.660	34.299	714,600
2025-03-18	34.500	34.830	34.360	34.810	34.447	931,296
2025-03-17	34.200	34.490	34.130	34.420	34.061	773,511
2025-03-14	33.710	34.260	33.610	34.210	33.853	944,295
2025-03-13	34.050	34.680	33.450	33.830	33.477	764,386
2025-03-12	34.230	34.390	33.950	34.130	33.774	893,100
2025-03-11	33.800	34.390	33.510	34.270	33.913	1,036,718
2025-03-10	33.980	34.080	33.580	33.950	33.596	619,000
2025-03-07	33.910	34.090	33.650	33.800	33.448	757,500
2025-03-06	33.900	34.130	33.600	33.910	33.557	1,215,650
2025-03-05	33.690	33.850	33.230	33.650	33.299	824,028
2025-03-04	33.310	33.760	33.190	33.670	33.319	917,900
2025-03-03	33.100	33.890	33.100	33.300	32.953	1,164,300
2025-02-28	33.680	33.860	33.060	33.100	32.755	1,682,148
2025-02-27	34.020	34.180	33.410	33.680	33.329	2,016,748
2025-02-26	34.500	35.000	33.600	34.200	33.843	4,569,455
2025-02-25	36.320	40.380	35.400	35.400	35.031	7,287,842
2025-02-24	36.800	36.990	36.100	36.820	36.436	1,635,378
2025-02-21	35.470	36.650	35.240	36.550	36.169	2,312,557
2025-02-20	35.390	35.990	34.800	35.470	35.100	2,260,468
2025-02-19	33.950	35.460	33.570	35.400	35.031	3,258,341
2025-02-18	33.080	34.600	32.760	34.030	33.675	2,663,435
2025-02-17	32.800	33.100	32.670	32.920	32.577	586,252
2025-02-14	32.590	32.980	32.550	32.780	32.438	478,600
2025-02-13	32.920	33.380	32.600	32.600	32.260	862,575
2025-02-12	33.070	33.310	32.770	32.920	32.577	1,059,299
2025-02-11	32.800	33.270	32.300	33.120	32.775	1,259,090
2025-02-10	32.700	32.890	32.520	32.760	32.418	870,900
2025-02-07	32.720	33.020	32.420	32.680	32.339	1,095,200
2025-02-06	32.300	32.740	32.100	32.720	32.379	992,624
2025-02-05	32.060	32.470	31.930	32.260	31.924	847,874
2025-01-27	32.110	32.690	31.890	31.900	31.567	685,712
2025-01-24	31.820	32.190	31.510	32.050	31.716	631,500
2025-01-23	31.930	32.320	31.770	31.780	31.449	722,200
2025-01-22	32.200	32.200	31.710	31.840	31.508	552,400
2025-01-21	32.400	32.540	31.680	31.960	31.627	571,286

← NewerPage 7 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.