Foshan Nationstar Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.150 | 8.310 | 8.110 | 8.300 | 8.300 | 13,281,380 |
| 2026-04-21 | 8.230 | 8.240 | 8.080 | 8.160 | 8.160 | 10,996,220 |
| 2026-04-20 | 8.220 | 8.330 | 8.180 | 8.250 | 8.250 | 11,870,110 |
| 2026-04-17 | 8.070 | 8.240 | 8.050 | 8.220 | 8.220 | 13,919,920 |
| 2026-04-16 | 8.080 | 8.120 | 8.030 | 8.100 | 8.100 | 10,797,500 |
| 2026-04-15 | 8.060 | 8.150 | 8.010 | 8.060 | 8.060 | 11,674,100 |
| 2026-04-14 | 8.230 | 8.250 | 8.000 | 8.090 | 8.090 | 14,160,550 |
| 2026-04-13 | 8.150 | 8.240 | 8.070 | 8.150 | 8.150 | 12,959,120 |
| 2026-04-10 | 8.300 | 8.300 | 8.120 | 8.120 | 8.120 | 16,740,730 |
| 2026-04-09 | 8.190 | 8.300 | 8.090 | 8.140 | 8.140 | 26,899,100 |
| 2026-04-08 | 7.760 | 8.330 | 7.760 | 8.330 | 8.330 | 29,882,980 |
| 2026-04-07 | 7.480 | 7.610 | 7.470 | 7.570 | 7.570 | 8,352,767 |
| 2026-04-03 | 7.620 | 7.650 | 7.450 | 7.460 | 7.460 | 10,119,210 |
| 2026-04-02 | 7.720 | 7.810 | 7.500 | 7.570 | 7.570 | 13,209,700 |
| 2026-04-01 | 7.740 | 7.840 | 7.690 | 7.790 | 7.790 | 11,851,830 |
| 2026-03-31 | 7.710 | 7.840 | 7.590 | 7.590 | 7.590 | 14,025,200 |
| 2026-03-30 | 7.710 | 7.830 | 7.550 | 7.790 | 7.790 | 16,383,490 |
| 2026-03-27 | 7.700 | 7.900 | 7.630 | 7.890 | 7.890 | 12,758,400 |
| 2026-03-26 | 8.120 | 8.130 | 7.780 | 7.830 | 7.830 | 17,290,910 |
| 2026-03-25 | 7.940 | 8.180 | 7.940 | 8.120 | 8.120 | 19,238,381 |
| 2026-03-24 | 7.770 | 7.920 | 7.520 | 7.920 | 7.920 | 23,005,770 |
| 2026-03-23 | 8.100 | 8.200 | 7.550 | 7.630 | 7.630 | 40,379,230 |
| 2026-03-20 | 8.770 | 8.910 | 8.310 | 8.330 | 8.330 | 33,586,980 |
| 2026-03-19 | 8.750 | 8.930 | 8.690 | 8.720 | 8.720 | 21,507,590 |
| 2026-03-18 | 8.790 | 8.990 | 8.710 | 8.930 | 8.930 | 28,445,160 |
| 2026-03-17 | 9.140 | 9.190 | 8.710 | 8.740 | 8.740 | 26,612,801 |
| 2026-03-16 | 9.180 | 9.220 | 9.010 | 9.050 | 9.050 | 35,369,781 |
| 2026-03-13 | 9.200 | 9.580 | 9.130 | 9.240 | 9.240 | 64,474,910 |
| 2026-03-12 | 8.670 | 9.570 | 8.660 | 9.270 | 9.270 | 88,201,000 |
| 2026-03-11 | 8.610 | 8.900 | 8.570 | 8.760 | 8.760 | 36,855,641 |
| 2026-03-10 | 8.630 | 8.770 | 8.590 | 8.620 | 8.620 | 30,269,820 |
| 2026-03-09 | 8.550 | 8.670 | 8.440 | 8.630 | 8.630 | 53,980,500 |
| 2026-03-06 | 9.390 | 9.390 | 8.750 | 8.820 | 8.820 | 88,592,273 |
| 2026-03-05 | 8.600 | 8.760 | 8.600 | 8.760 | 8.760 | 16,051,460 |
| 2026-03-04 | 8.030 | 8.120 | 7.930 | 7.960 | 7.960 | 13,012,820 |
| 2026-03-03 | 8.530 | 8.600 | 8.080 | 8.110 | 8.110 | 20,888,730 |
| 2026-03-02 | 8.670 | 8.720 | 8.460 | 8.550 | 8.550 | 13,125,900 |
| 2026-02-27 | 8.760 | 8.770 | 8.660 | 8.750 | 8.750 | 9,345,800 |
| 2026-02-26 | 8.670 | 8.820 | 8.660 | 8.790 | 8.790 | 11,330,340 |
| 2026-02-25 | 8.680 | 8.740 | 8.660 | 8.670 | 8.670 | 9,404,680 |
| 2026-02-24 | 8.530 | 8.710 | 8.520 | 8.680 | 8.680 | 11,076,330 |
| 2026-02-13 | 8.480 | 8.580 | 8.470 | 8.470 | 8.470 | 7,999,140 |
| 2026-02-12 | 8.560 | 8.580 | 8.470 | 8.500 | 8.500 | 7,107,300 |
| 2026-02-11 | 8.600 | 8.630 | 8.550 | 8.560 | 8.560 | 6,617,094 |
| 2026-02-10 | 8.630 | 8.670 | 8.580 | 8.590 | 8.590 | 7,217,342 |
| 2026-02-09 | 8.550 | 8.660 | 8.550 | 8.620 | 8.620 | 7,816,157 |
| 2026-02-06 | 8.460 | 8.570 | 8.380 | 8.490 | 8.490 | 6,727,238 |
| 2026-02-05 | 8.520 | 8.580 | 8.480 | 8.480 | 8.480 | 7,283,860 |
| 2026-02-04 | 8.520 | 8.580 | 8.480 | 8.530 | 8.530 | 9,704,992 |
| 2026-02-03 | 8.360 | 8.540 | 8.340 | 8.540 | 8.540 | 11,224,450 |
| 2026-02-02 | 8.480 | 8.560 | 8.290 | 8.300 | 8.300 | 11,424,440 |
| 2026-01-30 | 8.520 | 8.590 | 8.390 | 8.500 | 8.500 | 12,142,730 |
| 2026-01-29 | 8.730 | 8.820 | 8.540 | 8.590 | 8.590 | 17,763,279 |
| 2026-01-28 | 8.790 | 8.920 | 8.720 | 8.800 | 8.800 | 20,037,289 |
| 2026-01-27 | 8.740 | 8.840 | 8.440 | 8.810 | 8.810 | 18,501,381 |
| 2026-01-26 | 8.960 | 8.960 | 8.640 | 8.740 | 8.740 | 28,118,619 |
| 2026-01-23 | 8.960 | 9.170 | 8.950 | 9.140 | 9.140 | 19,125,211 |
| 2026-01-22 | 9.000 | 9.000 | 8.910 | 8.970 | 8.970 | 11,208,990 |
| 2026-01-21 | 8.830 | 8.950 | 8.770 | 8.940 | 8.940 | 13,537,360 |
| 2026-01-20 | 8.950 | 8.970 | 8.800 | 8.900 | 8.900 | 12,536,250 |
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.