Shenzhen SNC Opto Electn Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	95.200	98.500	90.900	97.990	97.990	2,072,963
2026-10-16	95.200	97.980	91.460	93.100	93.100	1,919,500
2026-10-15	98.010	99.140	92.100	93.630	93.630	2,094,900
2026-10-14	98.170	100.80	96.480	100.66	100.66	1,909,000
2026-10-13	98.370	101.34	91.890	98.460	98.460	1,778,600
2026-10-12	101.28	102.82	95.140	99.420	99.420	2,109,976
2026-10-09	100.07	102.30	93.110	100.70	100.70	3,609,999
2026-10-08	101.65	107.95	100.00	101.37	101.37	2,523,900
2026-09-30	103.27	106.32	99.800	101.03	101.03	1,759,362
2026-09-29	102.10	105.19	100.97	103.79	103.79	2,092,000
2026-09-28	109.05	109.37	100.15	103.56	103.56	4,297,460
2026-09-24	110.74	112.77	106.04	110.15	110.15	4,764,670
2026-09-23	100.32	108.41	99.000	107.00	107.00	4,443,102
2026-09-22	95.040	100.88	95.040	98.550	98.550	3,977,104
2026-09-21	93.300	99.770	92.320	94.710	94.710	3,793,175
2026-09-18	93.080	93.520	85.520	92.950	92.950	5,181,477
2026-09-17	87.480	93.940	87.270	92.550	92.550	6,379,881
2026-09-16	78.080	85.400	75.880	85.400	85.400	3,208,435
2026-09-15	78.470	79.430	76.260	77.640	77.640	1,382,400
2026-09-14	73.060	79.870	72.270	78.950	78.950	2,523,075
2026-09-11	73.090	75.300	69.640	74.310	74.310	2,179,803
2026-09-10	74.080	74.770	72.420	73.660	73.660	1,360,200
2026-09-09	70.110	75.880	70.110	74.310	74.310	2,176,994
2026-09-08	72.060	73.000	70.100	70.820	70.820	1,386,301
2026-09-07	71.840	73.280	70.500	72.210	72.210	2,227,800
2026-09-04	73.630	75.100	69.830	70.430	70.430	2,107,266
2026-09-03	75.000	75.000	71.100	73.030	73.030	3,374,744
2026-09-02	66.060	73.400	64.690	73.400	73.400	3,050,600
2026-09-01	77.260	77.260	66.420	66.730	66.730	3,849,300
2026-08-31	68.380	75.090	67.470	73.800	73.800	3,372,731
2026-08-28	69.290	69.720	67.390	68.260	68.260	1,543,499
2026-08-27	63.790	69.770	63.200	69.550	69.550	2,139,600
2026-08-26	67.540	67.540	63.140	63.910	63.910	1,578,600
2026-08-25	64.990	67.000	61.800	66.400	66.400	3,071,302
2026-08-24	61.960	64.650	61.150	64.350	64.350	2,293,500
2026-08-21	61.180	62.380	59.060	61.480	61.480	1,153,000
2026-08-20	62.040	64.650	60.270	61.000	61.000	1,553,557
2026-08-19	63.560	64.200	59.000	59.770	59.770	1,997,100
2026-08-18	63.860	64.880	62.220	64.570	64.570	1,439,853
2026-08-17	60.760	62.580	59.500	62.310	62.310	1,701,557
2026-08-14	60.840	61.000	58.670	60.630	60.630	1,420,300
2026-08-13	59.880	65.300	59.880	61.020	61.020	2,521,623
2026-08-12	59.180	60.320	58.320	59.890	59.890	1,181,288
2026-08-11	58.970	60.220	58.010	59.780	59.780	1,106,211
2026-08-10	57.940	59.950	57.400	58.810	58.810	1,807,000
2026-08-07	57.210	57.900	55.510	57.680	57.680	1,346,300
2026-08-06	55.010	56.600	53.500	56.600	56.600	1,383,000
2026-08-05	54.000	55.020	52.190	54.680	54.680	2,173,371
2026-08-04	46.960	51.660	46.600	51.660	51.660	1,398,100
2026-08-03	44.920	47.770	44.060	46.960	46.960	1,850,493
2026-07-31	42.180	45.370	42.180	44.900	44.900	1,405,900
2026-07-30	44.370	44.980	41.740	42.170	42.170	1,489,140
2026-07-29	46.010	46.440	43.740	44.150	44.150	1,163,501
2026-07-28	46.700	48.320	45.890	46.000	46.000	1,255,100
2026-07-27	45.290	47.690	45.000	47.530	47.530	1,329,433
2026-07-24	46.580	46.990	44.010	45.130	45.130	1,249,400
2026-07-23	44.790	47.460	44.790	47.230	47.230	1,551,903
2026-07-22	45.770	47.000	44.710	44.790	44.790	1,241,900
2026-07-21	46.180	47.420	41.570	46.480	46.480	1,703,085
2026-07-20	50.300	51.750	45.060	46.180	46.180	1,337,070

Page 1 of 5 · 242 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.