Nanyang Senba Optical and Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.420	8.600	8.320	8.400	8.400	3,010,330
2026-07-21	8.600	8.640	8.010	8.620	8.620	5,129,450
2026-07-20	8.990	9.130	8.320	8.480	8.480	4,698,833
2026-07-17	9.310	9.410	8.870	8.890	8.890	4,297,700
2026-07-16	9.100	9.540	9.100	9.320	9.320	4,074,051
2026-07-15	9.180	9.350	9.170	9.230	9.230	3,784,700
2026-07-14	8.900	9.250	8.760	9.200	9.200	4,152,300
2026-07-13	9.320	9.450	8.800	8.820	8.820	4,334,500
2026-07-10	9.330	9.640	9.330	9.400	9.400	3,711,450
2026-07-09	9.190	9.540	8.960	9.420	9.420	4,459,975
2026-07-08	9.420	9.480	9.100	9.240	9.240	2,807,375
2026-07-07	9.500	9.870	9.350	9.360	9.360	3,788,250
2026-07-06	9.740	9.850	9.410	9.620	9.620	5,430,700
2026-07-03	9.430	9.860	9.330	9.790	9.790	7,201,610
2026-07-02	9.590	9.780	9.340	9.360	9.360	6,199,000
2026-07-01	9.510	9.700	9.380	9.540	9.540	5,436,025
2026-06-30	9.250	9.620	9.210	9.570	9.570	5,841,478
2026-06-29	9.380	9.480	9.050	9.260	9.260	5,962,756
2026-06-26	9.800	9.810	9.380	9.410	9.410	9,284,397
2026-06-25	10.260	10.530	9.900	10.010	10.010	13,873,863
2026-06-24	11.000	11.500	10.730	10.740	10.740	17,276,984
2026-06-23	9.860	10.470	9.860	10.260	10.260	7,658,208
2026-06-22	10.040	10.100	9.500	9.980	9.980	5,951,475
2026-06-18	10.240	10.250	9.980	10.050	10.050	3,723,950
2026-06-17	10.300	10.430	10.140	10.240	10.240	3,894,100
2026-06-16	10.180	10.410	9.990	10.320	10.320	3,790,583
2026-06-15	10.010	10.290	10.010	10.270	10.270	3,522,900
2026-06-12	10.090	10.250	9.860	10.050	10.050	3,861,925
2026-06-11	9.930	10.080	9.760	9.950	9.950	3,620,425
2026-06-10	10.260	10.360	9.880	10.050	10.050	4,346,125
2026-06-09	10.380	10.580	10.250	10.390	10.390	5,103,900
2026-06-08	10.450	10.820	10.150	10.290	10.290	6,010,673
2026-06-05	10.470	10.870	10.100	10.640	10.640	6,842,582
2026-06-04	10.630	10.730	10.400	10.470	10.470	4,419,487
2026-06-03	10.860	11.050	10.580	10.690	10.690	4,835,913
2026-06-02	11.060	11.170	10.700	10.870	10.870	4,266,800
2026-06-01	11.000	11.250	10.800	11.070	11.070	5,891,637
2026-05-29	11.770	11.850	10.840	10.910	10.910	8,927,800
2026-05-28	11.450	11.890	11.410	11.770	11.770	6,392,250
2026-05-27	12.060	12.250	11.470	11.590	11.590	8,383,137
2026-05-26	12.570	12.570	11.970	12.200	12.030	7,952,200
2026-05-25	12.420	12.660	12.340	12.650	12.474	9,068,975
2026-05-22	12.190	12.500	11.910	12.440	12.267	8,819,175
2026-05-21	12.300	12.730	12.030	12.090	11.922	12,035,300
2026-05-20	12.540	12.540	12.150	12.260	12.089	7,393,138
2026-05-19	12.280	12.590	12.200	12.590	12.415	8,728,424
2026-05-18	12.220	12.320	12.000	12.290	12.119	4,681,600
2026-05-15	12.180	12.440	12.080	12.250	12.079	6,975,250
2026-05-14	12.150	12.370	12.000	12.180	12.010	6,699,600
2026-05-13	11.980	12.210	11.940	12.140	11.971	4,030,662
2026-05-12	12.160	12.240	11.970	12.020	11.853	4,397,550
2026-05-11	12.390	12.390	12.130	12.220	12.050	4,412,950
2026-05-08	12.080	12.270	12.020	12.260	12.089	4,248,300
2026-05-07	12.100	12.210	12.010	12.160	11.991	3,872,062
2026-05-06	12.100	12.180	12.020	12.090	11.922	5,774,260
2026-04-30	11.840	12.090	11.800	12.030	11.862	4,793,474
2026-04-29	11.630	11.930	11.630	11.910	11.744	4,977,687
2026-04-28	11.800	11.880	11.580	11.640	11.478	5,146,150
2026-04-27	11.610	11.960	11.570	11.890	11.724	6,932,038
2026-04-24	11.880	11.900	11.570	11.690	11.527	3,839,030

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1700 CNY
2025-05-26	0.1000 CNY
2024-09-24	0.0350 CNY
2024-06-14	0.0500 CNY
2022-05-26	0.2490 CNY
2021-06-08	0.5000 CNY
2020-05-18	0.2083 CNY
2019-06-24	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.