Foshan Nationstar Optoelectronics Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 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.