Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.950	8.970	8.800	8.900	8.900	12,536,250
2026-01-19	8.860	8.960	8.820	8.940	8.940	14,833,320
2026-01-16	8.880	8.900	8.750	8.860	8.860	14,509,271
2026-01-15	8.710	8.850	8.680	8.850	8.850	14,722,130
2026-01-14	8.730	8.890	8.640	8.760	8.760	17,448,854
2026-01-13	8.930	8.970	8.700	8.720	8.720	16,579,187
2026-01-12	8.740	8.910	8.710	8.910	8.910	19,135,455
2026-01-09	8.620	8.760	8.600	8.760	8.760	16,459,242
2026-01-08	8.550	8.660	8.530	8.630	8.630	12,720,199
2026-01-07	8.650	8.680	8.530	8.570	8.570	10,432,363
2026-01-06	8.530	8.640	8.510	8.630	8.630	11,840,019
2026-01-05	8.460	8.520	8.420	8.510	8.510	9,515,316
2025-12-31	8.450	8.490	8.350	8.460	8.460	9,758,616
2025-12-30	8.430	8.520	8.410	8.410	8.410	7,296,430
2025-12-29	8.430	8.540	8.380	8.480	8.480	11,003,808
2025-12-26	8.450	8.500	8.380	8.430	8.430	7,635,982
2025-12-25	8.440	8.500	8.380	8.470	8.470	8,192,357
2025-12-24	8.300	8.470	8.260	8.450	8.450	9,966,420
2025-12-23	8.350	8.360	8.260	8.280	8.280	7,107,024
2025-12-22	8.440	8.470	8.350	8.360	8.360	8,394,600
2025-12-19	8.300	8.420	8.290	8.390	8.390	7,830,900
2025-12-18	8.260	8.370	8.230	8.300	8.300	7,599,160
2025-12-17	8.240	8.300	8.120	8.280	8.280	9,483,410
2025-12-16	8.420	8.450	8.230	8.240	8.240	10,886,467
2025-12-15	8.500	8.530	8.370	8.420	8.420	10,389,810
2025-12-12	8.620	8.660	8.500	8.530	8.530	11,085,900
2025-12-11	8.860	8.900	8.620	8.620	8.620	9,416,300
2025-12-10	8.890	8.950	8.810	8.860	8.860	6,380,100
2025-12-09	8.930	9.020	8.910	8.910	8.910	7,198,425
2025-12-08	8.930	8.980	8.910	8.960	8.960	9,762,820
2025-12-05	8.790	8.970	8.680	8.960	8.960	10,066,801
2025-12-04	8.850	8.910	8.660	8.790	8.790	9,505,700
2025-12-03	8.960	9.010	8.830	8.860	8.860	10,064,500
2025-12-02	9.060	9.070	8.960	9.010	9.010	10,835,882
2025-12-01	8.820	9.130	8.780	9.060	9.060	22,823,091
2025-11-28	8.690	8.830	8.690	8.810	8.810	8,631,010
2025-11-27	8.610	8.780	8.580	8.690	8.690	8,713,780
2025-11-26	8.710	8.800	8.610	8.630	8.630	6,901,713
2025-11-25	8.590	8.760	8.510	8.710	8.710	9,423,915
2025-11-24	8.390	8.610	8.390	8.550	8.550	9,466,811
2025-11-21	8.740	8.770	8.350	8.370	8.370	16,341,432
2025-11-20	8.800	8.850	8.740	8.790	8.790	7,723,437
2025-11-19	8.890	8.940	8.710	8.770	8.770	11,514,669
2025-11-18	8.950	8.960	8.870	8.920	8.920	8,788,636
2025-11-17	8.940	8.990	8.880	8.960	8.960	8,521,390
2025-11-14	8.940	9.040	8.910	8.940	8.940	7,967,229
2025-11-13	8.930	8.980	8.860	8.970	8.970	7,802,842
2025-11-12	8.990	9.050	8.850	8.950	8.950	9,329,003
2025-11-11	8.930	9.150	8.920	8.990	8.990	17,186,912
2025-11-10	8.890	8.930	8.880	8.930	8.930	8,407,934
2025-11-07	8.840	8.920	8.780	8.890	8.890	11,026,000
2025-11-06	8.840	8.860	8.770	8.850	8.850	8,486,787
2025-11-05	8.700	8.830	8.670	8.820	8.820	8,101,037
2025-11-04	8.830	8.840	8.670	8.750	8.750	11,496,760
2025-11-03	8.730	8.890	8.690	8.850	8.850	11,820,810
2025-10-31	8.720	8.790	8.710	8.730	8.730	10,373,660
2025-10-30	8.950	8.950	8.710	8.710	8.710	14,848,190
2025-10-29	8.960	9.000	8.850	8.950	8.950	8,124,734
2025-10-28	9.000	9.030	8.930	8.960	8.960	8,044,806
2025-10-27	8.980	9.070	8.950	9.020	9.020	10,736,720

← NewerPage 4 of 21 · 1,213 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.