Foshan Nationstar Optoelectronics Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.