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
2026-10-22	9.320	9.400	9.090	9.130	9.130	2,367,000
2026-10-21	9.410	9.430	9.210	9.240	9.240	2,298,900
2026-10-20	9.030	9.440	9.030	9.320	9.320	2,862,000
2026-10-19	9.140	9.240	8.880	9.120	9.120	2,817,300
2026-10-16	9.390	9.450	9.160	9.240	9.240	2,591,550
2026-10-15	9.220	9.340	9.100	9.150	9.150	2,837,987
2026-10-14	9.780	9.860	9.400	9.430	9.430	2,936,125
2026-10-13	9.510	9.880	9.340	9.800	9.800	3,758,300
2026-10-12	9.680	9.750	9.530	9.700	9.700	2,726,100
2026-10-09	9.670	9.760	9.240	9.730	9.730	4,157,900
2026-10-08	9.850	10.040	9.620	9.630	9.630	3,293,800
2026-09-30	10.100	10.160	9.800	9.840	9.840	3,912,899
2026-09-29	9.890	10.180	9.850	10.070	10.070	3,366,600
2026-09-28	10.020	10.150	9.800	9.890	9.890	2,928,327
2026-09-24	10.050	10.150	10.000	10.060	10.060	2,070,175
2026-09-23	9.950	10.090	9.940	10.050	10.050	2,477,600
2026-09-22	10.050	10.090	9.940	10.000	10.000	2,499,413
2026-09-21	9.920	10.030	9.800	10.000	10.000	2,361,700
2026-09-18	9.820	9.920	9.770	9.850	9.850	2,382,850
2026-09-17	9.700	9.770	9.520	9.750	9.750	2,845,900
2026-09-16	9.510	9.800	9.390	9.710	9.710	2,422,050
2026-09-15	9.560	9.720	9.430	9.460	9.460	2,482,600
2026-09-14	9.400	9.750	9.330	9.640	9.640	3,473,400
2026-09-11	9.500	9.600	9.290	9.470	9.470	2,659,307
2026-09-10	9.850	9.860	9.610	9.640	9.640	3,074,638
2026-09-09	10.010	10.030	9.860	9.890	9.890	2,611,700
2026-09-08	10.080	10.080	9.930	9.970	9.970	2,997,600
2026-09-07	10.000	10.070	9.920	10.050	10.050	2,974,205
2026-09-04	10.210	10.270	9.940	10.000	10.000	3,426,856
2026-09-03	10.320	10.390	10.050	10.110	10.110	2,659,300
2026-09-02	10.280	10.360	10.160	10.230	10.230	2,746,637
2026-09-01	10.420	10.510	10.230	10.320	10.320	4,206,775
2026-08-31	9.700	10.490	9.700	10.420	10.420	7,860,600
2026-08-28	9.960	10.250	9.870	10.180	10.180	6,015,686
2026-08-27	9.870	9.990	9.750	9.990	9.990	3,601,886
2026-08-26	9.860	9.980	9.750	9.890	9.890	2,202,300
2026-08-25	9.550	9.930	9.480	9.880	9.880	3,857,900
2026-08-24	9.660	9.800	9.450	9.560	9.560	2,857,100
2026-08-21	9.730	9.770	9.520	9.720	9.720	2,989,281
2026-08-20	9.580	9.840	9.490	9.770	9.770	3,701,575
2026-08-19	9.910	9.910	9.420	9.490	9.490	4,142,000
2026-08-18	9.790	9.970	9.790	9.960	9.960	3,022,879
2026-08-17	9.730	9.890	9.590	9.860	9.860	2,589,843
2026-08-14	9.730	9.790	9.620	9.680	9.680	2,058,187
2026-08-13	9.890	10.000	9.660	9.680	9.680	3,440,762
2026-08-12	9.660	9.890	9.660	9.870	9.870	2,784,836
2026-08-11	9.700	9.780	9.590	9.710	9.710	2,530,312
2026-08-10	9.570	9.770	9.470	9.750	9.750	3,837,900
2026-08-07	9.550	9.690	9.410	9.580	9.580	3,834,878
2026-08-06	9.500	9.770	9.420	9.660	9.660	4,791,800
2026-08-05	9.380	9.660	9.310	9.580	9.580	5,663,803
2026-08-04	9.250	9.480	9.160	9.370	9.370	4,926,811
2026-08-03	8.980	9.300	8.890	9.290	9.290	5,953,200
2026-07-31	8.840	9.140	8.810	9.050	9.050	7,007,290
2026-07-30	8.760	8.900	8.530	8.840	8.840	4,592,774
2026-07-29	8.640	8.810	8.570	8.770	8.770	3,319,563
2026-07-28	8.520	8.810	8.520	8.640	8.640	3,095,230
2026-07-27	8.340	8.690	8.320	8.660	8.660	3,425,415
2026-07-24	8.490	8.500	8.290	8.360	8.360	2,805,769
2026-07-23	8.360	8.550	8.310	8.520	8.520	2,807,779

Page 1 of 5 · 244 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.