Shenzhen SNC Opto Electn Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 36.390 | 37.450 | 36.150 | 37.380 | 36.990 | 2,277,889 |
| 2024-10-24 | 36.130 | 36.420 | 35.530 | 36.150 | 35.773 | 720,347 |
| 2024-10-23 | 35.370 | 36.720 | 35.190 | 36.100 | 35.724 | 1,729,419 |
| 2024-10-22 | 34.900 | 35.380 | 34.590 | 35.370 | 35.001 | 1,165,316 |
| 2024-10-21 | 34.660 | 35.250 | 34.200 | 35.000 | 34.635 | 1,419,803 |
| 2024-10-18 | 33.680 | 34.880 | 33.450 | 34.550 | 34.190 | 1,065,017 |
| 2024-10-17 | 33.800 | 34.240 | 33.660 | 33.680 | 33.329 | 551,267 |
| 2024-10-16 | 33.610 | 34.040 | 33.480 | 33.780 | 33.428 | 466,874 |
| 2024-10-15 | 34.100 | 34.680 | 33.830 | 33.910 | 33.557 | 701,391 |
| 2024-10-14 | 34.000 | 34.290 | 33.480 | 34.110 | 33.754 | 707,222 |
| 2024-10-11 | 35.500 | 35.600 | 33.400 | 33.730 | 33.378 | 1,096,686 |
| 2024-10-10 | 36.420 | 36.740 | 35.310 | 35.340 | 34.972 | 1,633,295 |
| 2024-10-09 | 38.720 | 38.750 | 36.500 | 36.790 | 35.734 | 2,002,958 |
| 2024-10-08 | 40.010 | 40.010 | 37.490 | 39.300 | 38.171 | 2,911,649 |
| 2024-09-30 | 33.980 | 36.380 | 33.900 | 36.380 | 35.335 | 2,493,073 |
| 2024-09-27 | 31.800 | 33.270 | 31.640 | 33.070 | 32.120 | 1,234,271 |
| 2024-09-26 | 30.690 | 31.440 | 30.690 | 31.410 | 30.508 | 577,356 |
| 2024-09-25 | 30.660 | 31.440 | 30.660 | 30.720 | 29.838 | 734,200 |
| 2024-09-24 | 29.910 | 30.570 | 29.700 | 30.540 | 29.663 | 526,262 |
| 2024-09-23 | 29.780 | 29.980 | 29.590 | 29.730 | 28.876 | 230,719 |
| 2024-09-20 | 29.930 | 30.600 | 29.650 | 29.780 | 28.925 | 448,362 |
| 2024-09-19 | 29.360 | 30.200 | 29.150 | 29.880 | 29.022 | 464,682 |
| 2024-09-18 | 29.400 | 29.680 | 28.610 | 29.050 | 28.216 | 341,062 |
| 2024-09-13 | 30.260 | 30.580 | 29.390 | 29.390 | 28.546 | 380,899 |
| 2024-09-12 | 30.750 | 30.900 | 30.210 | 30.260 | 29.391 | 265,569 |
| 2024-09-11 | 30.680 | 30.800 | 30.360 | 30.550 | 29.673 | 286,772 |
| 2024-09-10 | 30.300 | 30.650 | 29.950 | 30.540 | 29.663 | 329,188 |
| 2024-09-09 | 29.980 | 30.440 | 29.500 | 30.300 | 29.430 | 426,031 |
| 2024-09-06 | 30.860 | 30.950 | 29.880 | 29.960 | 29.100 | 559,331 |
| 2024-09-05 | 30.570 | 31.100 | 30.570 | 30.860 | 29.974 | 363,826 |
| 2024-09-04 | 30.900 | 31.070 | 30.270 | 30.840 | 29.954 | 403,699 |
| 2024-09-03 | 30.700 | 31.230 | 30.520 | 31.070 | 30.178 | 355,400 |
| 2024-09-02 | 31.510 | 31.790 | 30.650 | 30.730 | 29.848 | 476,200 |
| 2024-08-30 | 31.450 | 32.090 | 31.180 | 31.500 | 30.595 | 716,388 |
| 2024-08-29 | 30.980 | 31.450 | 30.500 | 31.270 | 30.372 | 665,987 |
| 2024-08-28 | 30.810 | 31.250 | 30.350 | 30.980 | 30.090 | 399,100 |
| 2024-08-27 | 31.320 | 31.440 | 30.600 | 30.820 | 29.935 | 427,727 |
| 2024-08-26 | 31.000 | 31.480 | 30.600 | 31.450 | 30.547 | 397,886 |
| 2024-08-23 | 30.900 | 31.160 | 30.190 | 30.760 | 29.877 | 470,616 |
| 2024-08-22 | 31.820 | 31.900 | 30.900 | 30.900 | 30.013 | 494,796 |
| 2024-08-21 | 32.090 | 32.600 | 31.800 | 31.920 | 31.003 | 342,254 |
| 2024-08-20 | 32.440 | 32.820 | 31.900 | 32.030 | 31.110 | 483,504 |
| 2024-08-19 | 32.980 | 33.250 | 32.510 | 32.590 | 31.654 | 432,529 |
| 2024-08-16 | 33.820 | 34.090 | 32.810 | 32.950 | 32.004 | 713,798 |
| 2024-08-15 | 33.720 | 34.110 | 33.400 | 33.820 | 32.849 | 405,748 |
| 2024-08-14 | 34.200 | 34.300 | 33.720 | 33.800 | 32.829 | 271,985 |
| 2024-08-13 | 33.590 | 34.180 | 33.200 | 34.180 | 33.199 | 388,717 |
| 2024-08-12 | 34.020 | 34.190 | 33.310 | 33.490 | 32.528 | 371,313 |
| 2024-08-09 | 34.270 | 34.690 | 34.070 | 34.150 | 33.169 | 261,602 |
| 2024-08-08 | 34.340 | 34.770 | 33.890 | 34.290 | 33.305 | 392,443 |
| 2024-08-07 | 34.550 | 34.880 | 34.510 | 34.610 | 33.616 | 395,527 |
| 2024-08-06 | 34.200 | 34.980 | 34.200 | 34.540 | 33.548 | 619,947 |
| 2024-08-05 | 34.750 | 35.400 | 34.000 | 34.000 | 33.024 | 983,672 |
| 2024-08-02 | 34.610 | 35.450 | 34.320 | 34.700 | 33.704 | 845,200 |
| 2024-08-01 | 34.800 | 34.810 | 34.390 | 34.700 | 33.704 | 519,299 |
| 2024-07-31 | 33.920 | 34.660 | 33.350 | 34.620 | 33.626 | 766,622 |
| 2024-07-30 | 33.460 | 34.050 | 33.350 | 33.920 | 32.946 | 467,135 |
| 2024-07-29 | 33.320 | 33.630 | 32.860 | 33.580 | 32.616 | 422,196 |
| 2024-07-26 | 32.840 | 33.500 | 32.750 | 33.380 | 32.421 | 601,033 |
| 2024-07-25 | 32.530 | 33.360 | 32.010 | 32.720 | 31.780 | 480,357 |
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.