Sanan Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.540	11.600	11.440	11.560	11.560	20,655,993
2025-01-21	11.670	11.700	11.520	11.600	11.600	22,140,983
2025-01-20	11.680	11.750	11.580	11.630	11.630	26,623,500
2025-01-17	11.450	11.740	11.410	11.610	11.610	31,095,311
2025-01-16	11.470	11.630	11.360	11.490	11.490	28,201,539
2025-01-15	11.570	11.570	11.380	11.410	11.410	25,888,028
2025-01-14	11.180	11.570	11.050	11.570	11.570	46,413,393
2025-01-13	10.940	11.130	10.890	11.080	11.080	33,158,372
2025-01-10	11.370	11.530	11.030	11.040	11.040	39,726,811
2025-01-09	11.530	11.620	11.390	11.410	11.410	34,754,310
2025-01-08	11.650	11.650	11.220	11.540	11.540	35,622,139
2025-01-07	11.450	11.700	11.440	11.690	11.690	29,209,323
2025-01-06	11.490	11.580	11.320	11.430	11.430	28,987,698
2025-01-03	11.740	11.890	11.470	11.480	11.480	42,159,147
2025-01-02	12.170	12.170	11.600	11.720	11.720	53,550,651
2024-12-31	12.760	12.800	12.170	12.170	12.170	58,388,311
2024-12-30	12.600	12.890	12.560	12.730	12.730	42,859,592
2024-12-27	12.560	12.830	12.500	12.590	12.590	42,531,688
2024-12-26	12.390	12.620	12.350	12.560	12.560	32,315,114
2024-12-25	12.620	12.640	12.360	12.400	12.400	28,196,816
2024-12-24	12.550	12.640	12.380	12.620	12.620	31,731,051
2024-12-23	12.800	12.850	12.510	12.520	12.520	41,727,689
2024-12-20	12.640	12.980	12.580	12.850	12.850	57,243,127
2024-12-19	12.400	12.670	12.370	12.650	12.650	35,009,757
2024-12-18	12.380	12.610	12.370	12.550	12.550	36,016,632
2024-12-17	12.530	12.610	12.350	12.370	12.370	37,399,197
2024-12-16	12.750	12.810	12.450	12.550	12.550	43,666,737
2024-12-13	12.900	12.990	12.760	12.810	12.810	48,896,914
2024-12-12	12.990	13.020	12.830	12.980	12.980	43,688,901
2024-12-11	12.850	13.030	12.810	12.980	12.980	35,764,530
2024-12-10	13.190	13.240	12.840	12.850	12.850	66,144,796
2024-12-09	12.970	12.980	12.710	12.830	12.830	40,752,253
2024-12-06	12.880	13.020	12.760	12.970	12.970	46,400,869
2024-12-05	12.770	12.920	12.730	12.840	12.840	39,279,567
2024-12-04	13.160	13.280	12.800	12.870	12.870	61,650,334
2024-12-03	13.060	13.130	12.800	12.880	12.880	50,820,825
2024-12-02	12.900	13.110	12.740	13.060	13.060	60,962,025
2024-11-29	12.780	13.080	12.690	12.930	12.930	45,990,953
2024-11-28	12.960	13.020	12.790	12.820	12.820	38,396,630
2024-11-27	12.730	12.950	12.520	12.950	12.950	43,254,534
2024-11-26	12.820	12.980	12.700	12.740	12.740	32,022,657
2024-11-25	12.990	13.080	12.600	12.860	12.860	46,161,040
2024-11-22	13.530	13.620	12.970	12.980	12.980	56,549,989
2024-11-21	13.560	13.620	13.350	13.520	13.520	42,454,373
2024-11-20	13.630	13.750	13.460	13.570	13.570	62,740,657
2024-11-19	13.120	13.650	13.070	13.640	13.640	61,866,333
2024-11-18	13.500	13.560	12.970	13.050	13.050	75,391,136
2024-11-15	13.930	14.120	13.500	13.500	13.500	82,751,539
2024-11-14	14.660	14.700	14.000	14.010	14.010	80,717,917
2024-11-13	14.660	14.770	14.350	14.690	14.690	84,874,218
2024-11-12	15.160	15.170	14.600	14.780	14.780	141,087,351
2024-11-11	14.180	15.340	14.100	15.150	15.150	201,167,811
2024-11-08	14.300	14.570	14.160	14.200	14.200	148,350,962
2024-11-07	13.910	14.120	13.720	14.070	14.070	100,812,928
2024-11-06	13.760	14.280	13.760	13.900	13.900	130,492,325
2024-11-05	13.400	13.780	13.310	13.740	13.740	101,730,888
2024-11-04	13.150	13.490	13.110	13.370	13.370	57,424,646
2024-11-01	13.760	13.870	13.250	13.250	13.250	97,785,080
2024-10-31	13.680	13.870	13.330	13.750	13.750	125,995,403
2024-10-30	13.580	14.000	13.530	13.670	13.670	120,262,307

← NewerPage 8 of 21 · 1,212 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.