Foshan Nationstar Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.000 | 6.130 | 5.800 | 6.120 | 6.120 | 10,994,030 |
| 2026-07-20 | 6.170 | 6.240 | 5.910 | 5.990 | 5.990 | 11,703,795 |
| 2026-07-17 | 6.380 | 6.420 | 6.100 | 6.130 | 6.130 | 12,379,720 |
| 2026-07-16 | 6.350 | 6.450 | 6.280 | 6.380 | 6.380 | 7,790,909 |
| 2026-07-15 | 6.330 | 6.470 | 6.270 | 6.400 | 6.400 | 8,352,290 |
| 2026-07-14 | 6.360 | 6.430 | 6.240 | 6.420 | 6.420 | 9,185,555 |
| 2026-07-13 | 6.780 | 6.780 | 6.360 | 6.360 | 6.360 | 14,937,724 |
| 2026-07-10 | 6.810 | 6.980 | 6.800 | 6.840 | 6.840 | 12,217,056 |
| 2026-07-09 | 6.770 | 6.860 | 6.520 | 6.830 | 6.830 | 14,493,520 |
| 2026-07-08 | 6.950 | 6.990 | 6.720 | 6.770 | 6.770 | 12,176,858 |
| 2026-07-07 | 7.210 | 7.220 | 6.930 | 6.990 | 6.990 | 16,745,760 |
| 2026-07-06 | 7.510 | 7.540 | 7.210 | 7.230 | 7.230 | 18,908,957 |
| 2026-07-03 | 7.660 | 7.700 | 7.470 | 7.510 | 7.510 | 18,188,451 |
| 2026-07-02 | 7.730 | 7.920 | 7.530 | 7.670 | 7.670 | 17,797,275 |
| 2026-07-01 | 7.730 | 7.840 | 7.580 | 7.760 | 7.760 | 18,738,885 |
| 2026-06-30 | 7.320 | 7.800 | 7.300 | 7.750 | 7.750 | 25,255,053 |
| 2026-06-29 | 7.560 | 7.790 | 7.210 | 7.350 | 7.350 | 26,987,930 |
| 2026-06-26 | 7.600 | 7.940 | 7.560 | 7.630 | 7.630 | 26,547,852 |
| 2026-06-25 | 7.800 | 7.900 | 7.590 | 7.670 | 7.670 | 21,844,199 |
| 2026-06-24 | 7.970 | 7.980 | 7.610 | 7.840 | 7.840 | 24,421,729 |
| 2026-06-23 | 7.960 | 8.280 | 7.890 | 8.020 | 8.020 | 30,652,760 |
| 2026-06-22 | 8.060 | 8.100 | 7.710 | 8.030 | 8.030 | 27,043,131 |
| 2026-06-18 | 8.080 | 8.090 | 7.700 | 7.980 | 7.980 | 36,070,699 |
| 2026-06-17 | 7.980 | 8.300 | 7.850 | 8.080 | 8.080 | 45,377,312 |
| 2026-06-16 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 16,783,900 |
| 2026-06-15 | 7.330 | 7.600 | 7.290 | 7.540 | 7.540 | 24,798,570 |
| 2026-06-12 | 7.500 | 7.950 | 7.260 | 7.310 | 7.310 | 34,954,102 |
| 2026-06-11 | 7.660 | 7.670 | 7.280 | 7.340 | 7.340 | 26,422,359 |
| 2026-06-10 | 7.950 | 7.960 | 7.620 | 7.730 | 7.730 | 25,628,789 |
| 2026-06-09 | 8.150 | 8.250 | 7.870 | 8.080 | 8.080 | 23,819,129 |
| 2026-06-08 | 8.270 | 8.550 | 7.940 | 8.080 | 8.080 | 31,969,086 |
| 2026-06-05 | 8.340 | 8.760 | 8.180 | 8.570 | 8.570 | 39,338,340 |
| 2026-06-04 | 8.250 | 8.600 | 8.160 | 8.420 | 8.420 | 28,569,480 |
| 2026-06-03 | 8.300 | 8.510 | 8.200 | 8.320 | 8.320 | 26,745,240 |
| 2026-06-02 | 8.270 | 8.400 | 8.130 | 8.330 | 8.330 | 20,259,221 |
| 2026-06-01 | 8.060 | 8.520 | 8.000 | 8.330 | 8.330 | 32,019,641 |
| 2026-05-29 | 8.580 | 8.610 | 8.070 | 8.100 | 8.100 | 34,619,180 |
| 2026-05-28 | 8.560 | 8.720 | 8.340 | 8.610 | 8.610 | 30,307,551 |
| 2026-05-27 | 8.560 | 8.940 | 8.530 | 8.610 | 8.610 | 36,533,898 |
| 2026-05-26 | 8.620 | 8.740 | 8.510 | 8.600 | 8.600 | 26,321,480 |
| 2026-05-25 | 8.770 | 8.840 | 8.560 | 8.700 | 8.700 | 36,340,230 |
| 2026-05-22 | 8.440 | 9.070 | 8.090 | 8.920 | 8.920 | 67,992,602 |
| 2026-05-21 | 8.660 | 9.100 | 8.390 | 8.430 | 8.430 | 69,144,672 |
| 2026-05-20 | 8.270 | 8.350 | 8.100 | 8.310 | 8.310 | 19,898,830 |
| 2026-05-19 | 8.180 | 8.340 | 8.160 | 8.330 | 8.330 | 20,616,199 |
| 2026-05-18 | 8.060 | 8.180 | 8.010 | 8.170 | 8.170 | 17,682,270 |
| 2026-05-15 | 8.320 | 8.440 | 8.020 | 8.110 | 8.110 | 24,008,090 |
| 2026-05-14 | 8.210 | 8.460 | 8.130 | 8.350 | 8.350 | 29,684,320 |
| 2026-05-13 | 8.090 | 8.220 | 8.000 | 8.190 | 8.190 | 11,041,190 |
| 2026-05-12 | 8.230 | 8.270 | 8.090 | 8.100 | 8.100 | 13,064,890 |
| 2026-05-11 | 8.210 | 8.300 | 8.200 | 8.250 | 8.250 | 17,362,760 |
| 2026-05-08 | 8.160 | 8.200 | 8.090 | 8.190 | 8.190 | 10,341,450 |
| 2026-05-07 | 8.170 | 8.310 | 8.110 | 8.230 | 8.230 | 18,505,510 |
| 2026-05-06 | 8.020 | 8.090 | 7.910 | 8.020 | 8.020 | 14,056,900 |
| 2026-04-30 | 7.860 | 7.940 | 7.790 | 7.930 | 7.930 | 9,263,030 |
| 2026-04-29 | 7.840 | 7.970 | 7.830 | 7.870 | 7.870 | 10,472,280 |
| 2026-04-28 | 8.040 | 8.090 | 7.850 | 7.920 | 7.920 | 13,891,020 |
| 2026-04-27 | 7.890 | 8.160 | 7.810 | 8.110 | 8.110 | 14,239,810 |
| 2026-04-24 | 7.890 | 7.970 | 7.630 | 7.900 | 7.900 | 18,536,881 |
| 2026-04-23 | 8.320 | 8.330 | 8.060 | 8.110 | 8.110 | 14,762,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.0500 CNY |
| 2024-06-14 | 0.0600 CNY |
| 2023-06-15 | 0.0600 CNY |
| 2022-05-24 | 0.0500 CNY |
| 2021-06-22 | 0.0600 CNY |
| 2020-06-12 | 0.3000 CNY |
| 2019-05-15 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.