Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.490	12.760	12.470	12.760	12.760	63,495,418
2025-07-23	12.540	12.670	12.490	12.490	12.490	44,846,099
2025-07-22	12.510	12.560	12.440	12.550	12.550	36,516,802
2025-07-21	12.500	12.520	12.420	12.510	12.510	32,927,785
2025-07-18	12.550	12.590	12.390	12.490	12.490	36,702,793
2025-07-17	12.320	12.530	12.300	12.530	12.530	32,545,008
2025-07-16	12.470	12.480	12.310	12.340	12.340	23,782,335
2025-07-15	12.420	12.500	12.320	12.430	12.430	24,277,497
2025-07-14	12.510	12.560	12.440	12.450	12.450	20,919,032
2025-07-11	12.530	12.620	12.490	12.530	12.530	28,919,000
2025-07-10	12.500	12.650	12.460	12.530	12.530	35,594,214
2025-07-09	12.430	12.510	12.330	12.500	12.500	30,381,213
2025-07-08	12.130	12.530	12.110	12.440	12.440	42,599,069
2025-07-07	12.160	12.190	12.090	12.110	12.110	15,641,714
2025-07-04	12.290	12.310	12.140	12.150	12.150	25,732,523
2025-07-03	12.240	12.330	12.220	12.320	12.320	16,782,900
2025-07-02	12.400	12.410	12.210	12.250	12.250	20,456,555
2025-07-01	12.400	12.430	12.310	12.350	12.350	19,449,992
2025-06-30	12.250	12.420	12.240	12.420	12.420	29,420,442
2025-06-27	12.230	12.260	12.150	12.190	12.190	19,716,883
2025-06-26	12.280	12.310	12.140	12.150	12.150	25,230,100
2025-06-25	12.190	12.260	12.100	12.250	12.250	26,876,973
2025-06-24	12.050	12.190	12.040	12.190	12.190	21,463,408
2025-06-23	11.790	12.050	11.770	12.040	12.040	18,041,211
2025-06-20	11.800	11.970	11.800	11.830	11.830	14,896,403
2025-06-19	12.060	12.100	11.910	11.930	11.930	17,254,553
2025-06-18	11.930	12.070	11.900	12.050	12.050	18,948,823
2025-06-17	11.900	11.970	11.850	11.940	11.940	13,809,831
2025-06-16	11.890	11.990	11.850	11.900	11.900	14,028,469
2025-06-13	12.080	12.120	11.900	11.910	11.910	18,962,792
2025-06-12	12.080	12.130	12.030	12.080	12.080	14,848,720
2025-06-11	11.960	12.150	11.960	12.080	12.080	19,490,678
2025-06-10	12.180	12.200	11.890	11.970	11.970	31,668,381
2025-06-09	12.210	12.250	12.160	12.180	12.180	19,444,283
2025-06-06	12.290	12.290	12.160	12.160	12.160	16,196,957
2025-06-05	12.230	12.320	12.210	12.250	12.250	19,223,600
2025-06-04	12.110	12.260	12.110	12.230	12.230	20,867,789
2025-06-03	12.300	12.350	12.110	12.130	12.130	39,308,483
2025-05-30	12.590	12.630	12.370	12.430	12.430	23,254,470
2025-05-29	12.550	12.660	12.480	12.630	12.630	22,696,344
2025-05-28	12.650	12.690	12.450	12.530	12.530	25,385,584
2025-05-27	12.830	12.910	12.610	12.660	12.660	26,449,384
2025-05-26	12.680	12.870	12.670	12.790	12.790	30,061,769
2025-05-23	12.810	12.840	12.680	12.680	12.680	39,701,245
2025-05-22	12.860	13.080	12.750	12.780	12.780	75,506,527
2025-05-21	12.870	12.970	12.620	12.740	12.740	36,040,834
2025-05-20	12.630	12.770	12.580	12.690	12.690	27,813,846
2025-05-19	12.420	12.650	12.390	12.630	12.630	30,241,821
2025-05-16	12.400	12.540	12.390	12.440	12.440	19,592,862
2025-05-15	12.590	12.630	12.400	12.450	12.450	26,302,600
2025-05-14	12.500	12.650	12.470	12.580	12.580	28,894,453
2025-05-13	12.670	12.700	12.430	12.520	12.520	28,039,247
2025-05-12	12.500	12.680	12.410	12.580	12.580	34,475,751
2025-05-09	12.590	12.590	12.360	12.380	12.380	23,580,403
2025-05-08	12.490	12.610	12.460	12.600	12.600	29,856,901
2025-05-07	12.500	12.550	12.330	12.540	12.540	44,836,088
2025-05-06	12.360	12.550	12.300	12.380	12.380	39,142,493
2025-04-30	12.110	12.350	12.110	12.290	12.290	31,042,894
2025-04-29	12.150	12.220	12.080	12.120	12.120	21,198,694
2025-04-28	12.190	12.330	12.170	12.210	12.210	35,718,354

← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0500 CNY
2022-07-14	0.1000 CNY
2021-07-05	0.1500 CNY
2020-06-02	0.1000 CNY
2019-08-26	0.2000 CNY

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