Foshan Nationstar Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.390	6.600	6.360	6.480	6.480	9,376,251
2026-10-20	6.160	6.400	6.140	6.390	6.390	10,055,376
2026-10-19	6.220	6.240	6.100	6.180	6.180	5,615,758
2026-10-16	6.240	6.330	6.170	6.210	6.210	6,754,052
2026-10-15	6.160	6.350	6.120	6.170	6.170	10,192,330
2026-10-14	6.400	6.420	6.280	6.280	6.280	3,962,000
2026-10-13	6.300	6.460	6.190	6.420	6.420	7,628,823
2026-10-12	6.390	6.460	6.340	6.370	6.370	4,739,000
2026-10-09	6.400	6.440	6.190	6.430	6.430	10,071,400
2026-10-08	6.490	6.660	6.390	6.450	6.450	7,454,980
2026-09-30	6.550	6.730	6.520	6.550	6.550	7,918,827
2026-09-29	6.440	6.570	6.440	6.530	6.530	5,894,623
2026-09-28	6.580	6.660	6.400	6.470	6.470	8,300,780
2026-09-24	6.700	6.700	6.590	6.590	6.590	6,043,867
2026-09-23	6.640	6.720	6.620	6.690	6.690	8,584,467
2026-09-22	6.720	6.760	6.600	6.670	6.670	11,770,690
2026-09-21	6.560	6.750	6.560	6.720	6.720	13,649,000
2026-09-18	6.520	6.560	6.510	6.560	6.560	8,789,719
2026-09-17	6.450	6.550	6.440	6.490	6.490	6,822,000
2026-09-16	6.330	6.520	6.330	6.500	6.500	6,992,403
2026-09-15	6.470	6.520	6.360	6.360	6.360	6,526,520
2026-09-14	6.400	6.540	6.380	6.500	6.500	7,402,470
2026-09-11	6.400	6.450	6.290	6.410	6.410	10,542,961
2026-09-10	6.550	6.560	6.430	6.440	6.440	9,097,639
2026-09-09	6.610	6.650	6.530	6.570	6.570	7,741,170
2026-09-08	6.600	6.640	6.540	6.630	6.630	7,808,400
2026-09-07	6.530	6.600	6.500	6.580	6.580	7,992,714
2026-09-04	6.620	6.670	6.500	6.530	6.530	10,351,990
2026-09-03	6.710	6.750	6.510	6.590	6.590	11,974,930
2026-09-02	6.660	6.730	6.640	6.710	6.710	9,663,534
2026-09-01	6.650	6.740	6.600	6.720	6.720	13,521,953
2026-08-31	6.530	6.670	6.510	6.660	6.660	11,657,900
2026-08-28	6.600	6.650	6.570	6.630	6.630	13,362,148
2026-08-27	6.600	6.620	6.560	6.620	6.620	14,760,824
2026-08-26	6.580	6.690	6.550	6.610	6.610	16,661,854
2026-08-25	6.490	6.630	6.400	6.610	6.610	20,928,812
2026-08-24	6.750	6.790	6.470	6.510	6.510	45,471,523
2026-08-21	6.400	7.070	6.300	7.070	7.070	44,047,566
2026-08-20	6.380	6.430	6.280	6.430	6.430	7,110,424
2026-08-19	6.430	6.460	6.270	6.270	6.270	9,067,412
2026-08-18	6.600	6.630	6.440	6.500	6.500	8,626,842
2026-08-17	6.480	6.590	6.440	6.590	6.590	8,227,343
2026-08-14	6.470	6.520	6.410	6.470	6.470	7,139,240
2026-08-13	6.480	6.540	6.410	6.420	6.420	9,804,638
2026-08-12	6.380	6.470	6.370	6.460	6.460	5,559,416
2026-08-11	6.460	6.460	6.360	6.400	6.400	5,469,627
2026-08-10	6.390	6.480	6.300	6.460	6.460	9,358,034
2026-08-07	6.420	6.450	6.310	6.370	6.370	6,286,430
2026-08-06	6.390	6.430	6.300	6.420	6.420	8,700,815
2026-08-05	6.380	6.470	6.370	6.420	6.420	8,484,042
2026-08-04	6.420	6.440	6.360	6.400	6.400	7,585,100
2026-08-03	6.260	6.400	6.210	6.390	6.390	7,652,594
2026-07-31	6.260	6.300	6.240	6.260	6.260	8,924,200
2026-07-30	6.190	6.280	6.130	6.160	6.160	8,070,470
2026-07-29	6.150	6.270	6.100	6.260	6.260	8,778,410
2026-07-28	5.970	6.150	5.950	6.120	6.120	7,995,650
2026-07-27	5.880	6.060	5.870	6.050	6.050	6,826,930
2026-07-24	5.960	6.020	5.890	5.900	5.900	6,475,290
2026-07-23	5.970	6.060	5.900	6.050	6.050	8,172,090
2026-07-22	6.080	6.110	5.900	5.920	5.920	9,351,493

Page 1 of 3 · 121 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.