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
2026-01-20	13.770	14.050	13.580	13.780	13.588	12,299,860
2026-01-19	13.750	13.860	13.610	13.820	13.627	12,489,400
2026-01-16	13.430	13.750	13.260	13.730	13.539	14,263,280
2026-01-15	13.400	13.540	13.170	13.310	13.125	7,947,875
2026-01-14	13.480	13.730	13.200	13.500	13.312	14,580,460
2026-01-13	13.870	13.870	13.460	13.480	13.292	14,159,370
2026-01-12	13.700	13.950	13.630	13.920	13.726	18,730,529
2026-01-09	13.690	13.730	13.440	13.690	13.499	16,212,170
2026-01-08	13.010	13.740	12.960	13.690	13.499	21,675,859
2026-01-07	13.410	13.460	13.000	13.090	12.908	12,075,230
2026-01-06	13.200	13.570	13.140	13.460	13.272	13,063,620
2026-01-05	13.130	13.200	12.910	13.200	13.016	9,674,168
2025-12-31	12.980	13.210	12.940	13.000	12.819	6,869,275
2025-12-30	13.120	13.230	12.920	12.940	12.760	8,953,988
2025-12-29	13.350	13.350	13.110	13.170	12.987	8,095,912
2025-12-26	13.420	13.620	13.110	13.390	13.203	13,163,050
2025-12-25	13.400	13.730	13.240	13.520	13.332	11,122,150
2025-12-24	13.400	13.580	13.210	13.530	13.342	11,000,830
2025-12-23	13.920	13.930	13.390	13.520	13.332	16,628,301
2025-12-22	13.670	14.370	13.600	14.090	13.894	22,447,811
2025-12-19	13.300	13.900	13.300	13.810	13.618	22,855,760
2025-12-18	13.630	13.640	13.290	13.350	13.164	21,293,881
2025-12-17	12.890	13.880	12.870	13.860	13.667	32,936,328
2025-12-16	12.610	13.490	12.480	13.150	12.967	21,641,570
2025-12-15	12.770	13.070	12.580	12.680	12.503	8,245,690
2025-12-12	13.090	13.090	12.710	12.910	12.730	11,463,440
2025-12-11	13.080	13.280	12.930	13.000	12.819	15,904,080
2025-12-10	12.520	13.350	12.470	13.310	13.125	25,039,570
2025-12-09	12.640	13.330	12.520	12.850	12.671	22,474,510
2025-12-08	12.360	12.460	12.260	12.450	12.277	4,721,425
2025-12-05	12.080	12.360	11.980	12.360	12.188	4,945,137
2025-12-04	12.150	12.310	12.010	12.110	11.941	4,727,600
2025-12-03	12.140	12.230	11.960	12.150	11.981	5,587,337
2025-12-02	12.290	12.310	12.130	12.150	11.981	4,039,850
2025-12-01	12.190	12.410	12.150	12.340	12.168	5,566,450
2025-11-28	12.070	12.200	11.970	12.200	12.030	4,192,275
2025-11-27	12.070	12.290	12.030	12.080	11.912	4,633,088
2025-11-26	12.110	12.190	11.900	11.920	11.754	4,164,425
2025-11-25	11.920	12.250	11.880	12.140	11.971	5,471,299
2025-11-24	11.700	11.950	11.580	11.840	11.675	5,549,950
2025-11-21	11.910	12.080	11.460	11.550	11.389	6,312,538
2025-11-20	12.100	12.180	11.930	12.050	11.882	3,423,300
2025-11-19	12.300	12.420	11.940	12.000	11.833	6,540,213
2025-11-18	12.520	12.520	12.270	12.360	12.188	4,890,450
2025-11-17	12.500	12.600	12.410	12.550	12.375	4,090,525
2025-11-14	12.480	12.660	12.400	12.480	12.306	5,143,650
2025-11-13	12.560	12.630	12.460	12.570	12.395	4,990,500
2025-11-12	12.880	12.930	12.500	12.540	12.365	7,361,087
2025-11-11	13.200	13.240	12.810	12.890	12.710	8,604,759
2025-11-10	12.950	13.180	12.860	13.170	12.987	10,068,570
2025-11-07	12.840	13.170	12.740	13.000	12.819	11,408,980
2025-11-06	12.700	12.910	12.500	12.890	12.710	8,155,237
2025-11-05	12.670	12.820	12.420	12.680	12.503	7,286,250
2025-11-04	12.910	13.060	12.710	12.740	12.563	6,051,075
2025-11-03	12.780	12.930	12.670	12.890	12.710	6,181,650
2025-10-31	12.690	12.930	12.600	12.830	12.651	5,686,401
2025-10-30	12.950	12.950	12.680	12.690	12.513	8,790,825
2025-10-29	13.150	13.380	12.900	13.020	12.839	10,162,780
2025-10-28	12.980	13.050	12.810	12.880	12.701	10,167,580
2025-10-27	13.020	13.450	13.010	13.210	13.026	13,502,790

← NewerPage 4 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.