Shenzhen SNC Opto Electn Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 31.650 | 32.500 | 31.650 | 32.270 | 31.934 | 864,286 |
| 2025-01-17 | 31.870 | 32.030 | 31.320 | 31.580 | 31.251 | 1,028,444 |
| 2025-01-16 | 32.120 | 32.240 | 31.500 | 31.890 | 31.558 | 1,010,348 |
| 2025-01-15 | 32.710 | 33.940 | 32.090 | 32.300 | 31.963 | 1,825,789 |
| 2025-01-14 | 30.890 | 33.400 | 30.500 | 32.950 | 32.607 | 2,025,032 |
| 2025-01-13 | 30.290 | 30.530 | 29.680 | 30.450 | 30.133 | 392,686 |
| 2025-01-10 | 31.090 | 31.220 | 30.330 | 30.500 | 30.182 | 806,186 |
| 2025-01-09 | 31.100 | 31.450 | 30.710 | 30.910 | 30.588 | 607,275 |
| 2025-01-08 | 31.040 | 31.220 | 30.020 | 31.000 | 30.677 | 721,671 |
| 2025-01-07 | 30.330 | 31.280 | 30.250 | 31.240 | 30.914 | 879,619 |
| 2025-01-06 | 30.400 | 30.750 | 29.500 | 30.330 | 30.014 | 686,326 |
| 2025-01-03 | 32.390 | 32.720 | 30.500 | 30.550 | 30.232 | 1,235,219 |
| 2025-01-02 | 33.770 | 33.930 | 32.100 | 32.310 | 31.973 | 938,199 |
| 2024-12-31 | 35.110 | 35.280 | 33.560 | 33.780 | 33.428 | 1,103,287 |
| 2024-12-30 | 35.860 | 35.900 | 34.910 | 35.020 | 34.655 | 909,885 |
| 2024-12-27 | 35.860 | 36.350 | 35.650 | 35.850 | 35.476 | 1,213,600 |
| 2024-12-26 | 35.300 | 36.860 | 35.010 | 36.070 | 35.694 | 2,143,878 |
| 2024-12-25 | 35.720 | 35.970 | 34.880 | 35.300 | 34.932 | 1,253,507 |
| 2024-12-24 | 35.250 | 36.330 | 35.000 | 35.920 | 35.546 | 1,322,748 |
| 2024-12-23 | 36.310 | 37.250 | 34.920 | 35.150 | 34.784 | 1,685,700 |
| 2024-12-20 | 35.290 | 37.290 | 35.120 | 36.610 | 36.228 | 2,634,096 |
| 2024-12-19 | 34.500 | 35.230 | 34.340 | 35.110 | 34.744 | 1,368,134 |
| 2024-12-18 | 34.680 | 35.480 | 34.090 | 35.070 | 34.704 | 1,942,984 |
| 2024-12-17 | 36.550 | 36.550 | 34.520 | 34.680 | 34.318 | 1,402,886 |
| 2024-12-16 | 36.500 | 37.270 | 36.300 | 36.450 | 36.070 | 1,154,700 |
| 2024-12-13 | 37.080 | 37.100 | 36.360 | 36.430 | 36.050 | 1,329,739 |
| 2024-12-12 | 36.880 | 37.490 | 36.520 | 37.130 | 36.743 | 1,510,985 |
| 2024-12-11 | 36.750 | 37.000 | 36.630 | 36.880 | 36.496 | 1,197,362 |
| 2024-12-10 | 37.120 | 37.340 | 36.510 | 36.710 | 36.327 | 1,917,040 |
| 2024-12-09 | 36.710 | 36.880 | 36.060 | 36.400 | 36.021 | 1,141,910 |
| 2024-12-06 | 36.570 | 36.990 | 36.310 | 36.630 | 36.248 | 1,221,959 |
| 2024-12-05 | 35.680 | 36.800 | 35.680 | 36.600 | 36.218 | 1,441,748 |
| 2024-12-04 | 37.350 | 37.360 | 35.970 | 36.170 | 35.793 | 2,264,299 |
| 2024-12-03 | 36.420 | 36.420 | 35.910 | 36.210 | 35.833 | 749,055 |
| 2024-12-02 | 35.950 | 36.280 | 35.860 | 36.220 | 35.842 | 1,249,047 |
| 2024-11-29 | 35.690 | 36.000 | 35.080 | 35.850 | 35.476 | 640,700 |
| 2024-11-28 | 35.780 | 35.970 | 35.400 | 35.560 | 35.189 | 587,900 |
| 2024-11-27 | 35.450 | 35.800 | 34.380 | 35.740 | 35.367 | 770,500 |
| 2024-11-26 | 36.080 | 36.500 | 35.450 | 35.450 | 35.080 | 627,300 |
| 2024-11-25 | 35.320 | 37.870 | 35.320 | 36.470 | 36.090 | 893,677 |
| 2024-11-22 | 36.640 | 37.830 | 35.360 | 35.460 | 35.090 | 1,136,128 |
| 2024-11-21 | 37.440 | 37.440 | 36.370 | 36.730 | 36.347 | 739,400 |
| 2024-11-20 | 36.000 | 37.050 | 35.770 | 36.900 | 36.515 | 1,587,497 |
| 2024-11-19 | 35.190 | 36.100 | 35.050 | 35.990 | 35.615 | 635,933 |
| 2024-11-18 | 35.590 | 36.350 | 35.120 | 35.220 | 34.853 | 1,434,363 |
| 2024-11-15 | 37.000 | 37.080 | 35.570 | 35.610 | 35.239 | 1,340,200 |
| 2024-11-14 | 37.990 | 38.140 | 36.920 | 37.200 | 36.812 | 2,335,746 |
| 2024-11-13 | 37.000 | 38.280 | 36.560 | 38.030 | 37.634 | 2,696,341 |
| 2024-11-12 | 37.000 | 37.750 | 36.510 | 36.670 | 36.288 | 2,235,579 |
| 2024-11-11 | 35.610 | 37.880 | 35.610 | 37.000 | 36.614 | 2,561,203 |
| 2024-11-08 | 36.000 | 37.380 | 35.750 | 35.960 | 35.585 | 1,872,343 |
| 2024-11-07 | 34.900 | 36.180 | 34.900 | 35.870 | 35.496 | 1,589,069 |
| 2024-11-06 | 35.360 | 35.740 | 35.000 | 35.380 | 35.011 | 1,157,414 |
| 2024-11-05 | 34.700 | 35.580 | 34.510 | 35.370 | 35.001 | 1,262,400 |
| 2024-11-04 | 33.980 | 34.730 | 33.810 | 34.720 | 34.358 | 760,609 |
| 2024-11-01 | 35.550 | 35.850 | 34.000 | 34.000 | 33.646 | 1,212,533 |
| 2024-10-31 | 36.000 | 36.030 | 35.390 | 35.430 | 35.061 | 1,410,102 |
| 2024-10-30 | 38.010 | 38.250 | 35.000 | 36.130 | 35.753 | 2,403,465 |
| 2024-10-29 | 38.000 | 39.280 | 37.300 | 37.500 | 37.109 | 3,189,957 |
| 2024-10-28 | 37.020 | 37.700 | 37.010 | 37.600 | 37.208 | 1,574,232 |
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.