Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.300	9.440	9.300	9.440	9.440	18,420,730
2025-07-23	9.370	9.390	9.240	9.250	9.250	13,977,600
2025-07-22	9.490	9.490	9.320	9.360	9.360	14,890,928
2025-07-21	9.380	9.460	9.340	9.460	9.460	12,644,500
2025-07-18	9.430	9.480	9.340	9.390	9.390	11,639,300
2025-07-17	9.310	9.510	9.270	9.440	9.440	15,985,428
2025-07-16	9.280	9.350	9.210	9.300	9.300	12,131,718
2025-07-15	9.420	9.430	9.200	9.280	9.280	25,998,041
2025-07-14	9.480	9.560	9.430	9.520	9.520	13,732,463
2025-07-11	9.620	9.630	9.350	9.500	9.500	35,685,055
2025-07-10	9.740	9.770	9.600	9.680	9.680	14,198,615
2025-07-09	9.790	9.860	9.710	9.730	9.730	18,022,590
2025-07-08	9.660	9.830	9.630	9.820	9.820	20,339,530
2025-07-07	9.660	9.660	9.570	9.630	9.630	11,086,800
2025-07-04	9.840	9.840	9.590	9.590	9.590	26,759,238
2025-07-03	9.800	9.840	9.720	9.830	9.830	20,969,680
2025-07-02	10.000	10.120	9.750	9.820	9.820	34,864,941
2025-07-01	10.080	10.160	9.880	9.980	9.980	26,464,360
2025-06-30	9.890	10.170	9.890	10.080	10.080	32,223,060
2025-06-27	10.190	10.240	9.890	9.920	9.920	40,119,630
2025-06-26	10.180	10.220	10.030	10.040	10.040	42,523,610
2025-06-25	10.040	10.300	10.000	10.240	10.240	63,099,800
2025-06-24	10.170	10.200	9.970	10.120	10.120	62,644,113
2025-06-23	9.530	10.450	9.410	10.070	10.070	80,462,004
2025-06-20	9.810	10.050	9.500	9.500	9.500	51,839,681
2025-06-19	10.200	10.210	9.770	9.850	9.850	81,109,657
2025-06-18	10.270	10.660	10.210	10.380	10.380	78,992,596
2025-06-17	10.050	10.680	9.940	10.480	10.480	105,083,367
2025-06-16	9.860	10.440	9.860	10.160	10.160	89,956,662
2025-06-13	9.740	10.440	9.530	10.060	10.060	141,833,109
2025-06-12	9.330	9.910	9.330	9.910	9.860	71,287,271
2025-06-11	8.960	9.070	8.910	9.010	8.965	10,796,400
2025-06-10	9.150	9.170	8.870	9.000	8.955	20,394,600
2025-06-09	9.130	9.190	9.110	9.160	9.114	13,722,788
2025-06-06	9.230	9.230	9.080	9.120	9.074	15,436,138
2025-06-05	9.120	9.230	9.090	9.210	9.164	18,571,700
2025-06-04	9.020	9.190	8.980	9.120	9.074	16,216,560
2025-06-03	8.980	9.100	8.980	9.000	8.955	15,498,410
2025-05-30	9.310	9.330	9.030	9.050	9.004	26,385,588
2025-05-29	9.280	9.450	9.130	9.310	9.263	36,359,143
2025-05-28	9.100	9.400	9.070	9.150	9.104	43,330,390
2025-05-27	8.830	9.420	8.700	9.170	9.124	48,776,590
2025-05-26	8.700	8.850	8.670	8.830	8.785	18,709,628
2025-05-23	8.990	8.990	8.750	8.760	8.716	37,944,085
2025-05-22	8.880	9.200	8.750	9.120	9.074	46,124,797
2025-05-21	9.000	9.090	8.830	8.880	8.835	25,153,100
2025-05-20	8.750	9.110	8.670	9.090	9.044	28,247,508
2025-05-19	8.680	8.780	8.570	8.740	8.696	10,494,301
2025-05-16	8.670	8.800	8.630	8.660	8.616	9,712,760
2025-05-15	8.810	8.850	8.660	8.670	8.626	10,643,851
2025-05-14	8.830	8.910	8.770	8.850	8.805	11,202,330
2025-05-13	9.050	9.060	8.820	8.860	8.815	13,115,800
2025-05-12	8.900	8.950	8.840	8.950	8.905	13,162,560
2025-05-09	8.960	8.960	8.750	8.810	8.766	13,894,100
2025-05-08	8.780	9.030	8.780	9.000	8.955	17,357,700
2025-05-07	8.900	8.960	8.730	8.840	8.795	18,377,750
2025-05-06	8.630	8.820	8.570	8.820	8.776	16,809,278
2025-04-30	8.550	8.660	8.530	8.560	8.517	18,503,119
2025-04-29	8.350	8.530	8.300	8.440	8.397	8,675,700
2025-04-28	8.450	8.520	8.260	8.390	8.348	13,588,400

← NewerPage 6 of 21 · 1,218 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.