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
2026-04-23	11.960	11.990	11.720	11.780	11.616	4,215,200
2026-04-22	11.770	11.960	11.720	11.960	11.793	3,803,850
2026-04-21	11.900	11.900	11.730	11.830	11.665	2,963,110
2026-04-20	11.920	12.020	11.850	11.900	11.734	4,131,562
2026-04-17	11.900	11.990	11.820	11.970	11.803	2,966,900
2026-04-16	11.740	12.010	11.650	11.940	11.774	3,991,750
2026-04-15	11.930	11.950	11.730	11.760	11.596	2,581,188
2026-04-14	11.960	11.960	11.710	11.860	11.695	3,118,542
2026-04-13	11.870	11.920	11.700	11.740	11.576	2,865,450
2026-04-10	11.800	11.920	11.760	11.810	11.645	3,231,863
2026-04-09	11.720	11.840	11.600	11.680	11.517	4,173,850
2026-04-08	11.480	11.820	11.480	11.800	11.636	4,620,725
2026-04-07	11.110	11.380	11.070	11.250	11.093	3,825,235
2026-04-03	11.440	11.560	11.080	11.120	10.965	4,737,138
2026-04-02	11.510	11.670	11.300	11.470	11.310	5,334,800
2026-04-01	11.390	11.490	11.290	11.490	11.330	3,751,025
2026-03-31	11.360	11.540	11.180	11.180	11.024	3,235,700
2026-03-30	11.220	11.380	11.080	11.380	11.221	2,996,913
2026-03-27	11.030	11.380	11.030	11.350	11.192	2,844,937
2026-03-26	11.400	11.580	11.190	11.270	11.113	3,970,625
2026-03-25	11.260	11.530	11.260	11.400	11.241	4,117,850
2026-03-24	10.900	11.200	10.730	11.180	11.024	5,017,800
2026-03-23	11.220	11.500	10.610	10.720	10.571	5,407,887
2026-03-20	11.890	12.020	11.490	11.500	11.340	3,998,362
2026-03-19	12.140	12.150	11.810	11.890	11.724	3,783,700
2026-03-18	12.130	12.260	11.950	12.220	12.050	3,100,950
2026-03-17	12.380	12.480	11.960	11.960	11.793	3,844,100
2026-03-16	12.280	12.340	12.070	12.330	12.158	3,425,376
2026-03-13	12.280	12.420	12.150	12.180	12.010	3,010,225
2026-03-12	12.590	12.590	12.240	12.310	12.139	4,222,950
2026-03-11	12.730	12.830	12.480	12.520	12.346	3,497,275
2026-03-10	12.380	12.700	12.380	12.690	12.513	3,831,275
2026-03-09	12.140	12.340	11.970	12.280	12.109	4,729,801
2026-03-06	12.380	12.460	12.250	12.370	12.198	4,330,050
2026-03-05	12.240	12.700	12.240	12.480	12.306	6,297,276
2026-03-04	12.100	12.220	11.900	11.990	11.823	4,522,900
2026-03-03	12.780	12.900	12.090	12.090	11.922	7,038,000
2026-03-02	13.140	13.250	12.760	12.760	12.582	6,048,050
2026-02-27	13.170	13.270	13.060	13.270	13.085	4,427,187
2026-02-26	12.990	13.300	12.920	13.300	13.115	5,929,862
2026-02-25	12.950	13.040	12.900	12.990	12.809	4,564,450
2026-02-24	12.820	13.010	12.700	12.950	12.770	5,143,200
2026-02-13	12.780	12.850	12.660	12.660	12.484	3,393,737
2026-02-12	12.770	12.850	12.670	12.760	12.582	4,282,375
2026-02-11	12.670	12.880	12.620	12.780	12.602	3,881,550
2026-02-10	12.600	12.790	12.600	12.680	12.503	4,148,000
2026-02-09	12.760	12.830	12.680	12.810	12.632	3,572,850
2026-02-06	12.430	12.690	12.390	12.550	12.375	3,828,262
2026-02-05	12.680	12.760	12.440	12.530	12.355	4,148,025
2026-02-04	12.860	13.020	12.650	12.730	12.553	4,471,300
2026-02-03	12.780	12.920	12.650	12.880	12.701	5,234,029
2026-02-02	12.700	12.970	12.580	12.590	12.415	6,423,900
2026-01-30	13.010	13.140	12.570	13.040	12.858	7,461,800
2026-01-29	13.280	13.440	13.000	13.030	12.848	8,554,775
2026-01-28	13.790	13.830	13.320	13.320	13.134	11,395,600
2026-01-27	13.990	14.050	13.290	13.830	13.637	15,139,770
2026-01-26	14.120	14.380	13.760	13.960	13.766	16,022,300
2026-01-23	14.040	14.130	13.830	14.100	13.904	13,641,230
2026-01-22	14.200	14.200	13.850	14.040	13.844	13,813,170
2026-01-21	13.750	14.190	13.640	14.130	13.933	19,870,699

← NewerPage 3 of 5 · 243 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.