Singapore markets open in 37 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,223.29 -2,248.45 (-3.72%) CMC Crypto 200
1,280.63 -58.44 (-4.36%)
Shenzhen Absen Optoelectronic Co.,Ltd. (300389.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.55 | 14.60 | 14.05 | 14.10 | 14.10 | 6,695,200 |
| 29 Apr 2024 | 14.10 | 14.56 | 14.01 | 14.55 | 14.55 | 7,513,621 |
| 26 Apr 2024 | 14.00 | 14.25 | 13.70 | 14.10 | 14.10 | 6,957,641 |
| 25 Apr 2024 | 14.20 | 14.30 | 14.01 | 14.10 | 14.10 | 4,726,800 |
| 24 Apr 2024 | 13.85 | 14.20 | 13.75 | 14.20 | 14.20 | 4,696,400 |
| 23 Apr 2024 | 13.97 | 14.18 | 13.72 | 13.74 | 13.74 | 5,559,100 |
| 22 Apr 2024 | 14.36 | 14.36 | 13.80 | 13.98 | 13.98 | 7,674,521 |
| 19 Apr 2024 | 14.45 | 14.68 | 14.15 | 14.50 | 14.50 | 6,187,400 |
| 18 Apr 2024 | 14.46 | 14.77 | 14.10 | 14.47 | 14.47 | 5,898,071 |
| 17 Apr 2024 | 14.10 | 14.62 | 14.08 | 14.46 | 14.46 | 6,465,323 |
| 16 Apr 2024 | 14.69 | 14.86 | 13.63 | 13.69 | 13.69 | 7,600,702 |
| 15 Apr 2024 | 14.81 | 15.05 | 14.43 | 14.66 | 14.66 | 8,334,026 |
| 12 Apr 2024 | 14.69 | 14.91 | 14.44 | 14.61 | 14.61 | 5,310,766 |
| 11 Apr 2024 | 14.45 | 14.85 | 14.42 | 14.57 | 14.57 | 8,268,577 |
| 10 Apr 2024 | 14.99 | 15.01 | 14.33 | 14.55 | 14.55 | 12,569,130 |
| 09 Apr 2024 | 15.81 | 16.00 | 14.31 | 15.18 | 15.18 | 18,604,410 |
| 08 Apr 2024 | 17.16 | 17.29 | 16.67 | 16.75 | 16.75 | 3,809,011 |
| 03 Apr 2024 | 17.37 | 17.52 | 16.91 | 17.29 | 17.29 | 3,353,497 |
| 02 Apr 2024 | 17.60 | 17.89 | 17.34 | 17.50 | 17.50 | 4,420,323 |
| 01 Apr 2024 | 16.66 | 17.92 | 16.66 | 17.59 | 17.59 | 6,705,474 |
| 29 Mar 2024 | 16.40 | 16.68 | 16.14 | 16.60 | 16.60 | 2,023,300 |
| 28 Mar 2024 | 16.21 | 17.00 | 16.03 | 16.46 | 16.46 | 6,831,803 |
| 27 Mar 2024 | 16.91 | 16.99 | 16.13 | 16.20 | 16.20 | 4,255,000 |
| 26 Mar 2024 | 17.36 | 17.40 | 16.70 | 16.90 | 16.90 | 6,105,984 |
| 25 Mar 2024 | 17.70 | 18.09 | 17.18 | 17.22 | 17.22 | 5,658,250 |
| 22 Mar 2024 | 18.92 | 18.92 | 17.47 | 17.74 | 17.74 | 11,705,256 |
| 21 Mar 2024 | 18.33 | 19.10 | 18.11 | 18.90 | 18.90 | 6,054,502 |
| 20 Mar 2024 | 18.66 | 19.04 | 18.11 | 18.20 | 18.20 | 7,232,863 |
| 19 Mar 2024 | 19.18 | 19.72 | 15.30 | 18.75 | 18.75 | 6,799,627 |
| 18 Mar 2024 | 18.77 | 18.96 | 18.65 | 18.93 | 18.93 | 3,399,040 |
| 15 Mar 2024 | 18.40 | 18.77 | 18.20 | 18.76 | 18.76 | 3,437,000 |
| 14 Mar 2024 | 18.50 | 18.78 | 18.20 | 18.40 | 18.40 | 3,842,390 |
| 13 Mar 2024 | 18.72 | 18.98 | 18.49 | 18.66 | 18.66 | 4,229,790 |
| 12 Mar 2024 | 19.47 | 19.74 | 18.63 | 18.74 | 18.74 | 6,197,101 |
| 11 Mar 2024 | 19.09 | 19.95 | 18.61 | 19.56 | 19.56 | 7,898,206 |
| 08 Mar 2024 | 17.52 | 19.06 | 17.52 | 18.77 | 18.77 | 6,968,466 |
| 07 Mar 2024 | 17.87 | 18.18 | 17.61 | 17.62 | 17.62 | 5,166,300 |
| 06 Mar 2024 | 17.85 | 18.18 | 17.40 | 17.78 | 17.78 | 5,174,690 |
| 05 Mar 2024 | 17.55 | 18.10 | 17.27 | 17.88 | 17.88 | 5,862,800 |
| 04 Mar 2024 | 17.90 | 17.97 | 17.00 | 17.72 | 17.72 | 7,432,789 |
| 01 Mar 2024 | 16.87 | 17.77 | 16.65 | 17.68 | 17.68 | 8,474,107 |
| 29 Feb 2024 | 15.81 | 16.90 | 15.80 | 16.78 | 16.78 | 6,121,363 |
| 28 Feb 2024 | 16.93 | 17.07 | 15.67 | 15.68 | 15.68 | 7,042,020 |
| 27 Feb 2024 | 16.67 | 17.03 | 16.41 | 17.02 | 17.02 | 5,170,407 |
| 26 Feb 2024 | 16.73 | 17.11 | 16.54 | 16.75 | 16.75 | 5,463,183 |
| 23 Feb 2024 | 16.82 | 16.90 | 16.53 | 16.77 | 16.77 | 3,836,200 |
| 22 Feb 2024 | 16.48 | 16.96 | 16.32 | 16.85 | 16.85 | 4,307,008 |
| 21 Feb 2024 | 15.98 | 17.17 | 15.97 | 16.50 | 16.50 | 6,750,943 |
| 20 Feb 2024 | 16.21 | 16.57 | 15.97 | 16.38 | 16.38 | 4,655,405 |
| 19 Feb 2024 | 16.30 | 17.14 | 15.88 | 16.52 | 16.52 | 6,894,785 |
| 08 Feb 2024 | 14.78 | 17.20 | 14.51 | 16.53 | 16.53 | 11,704,706 |
| 07 Feb 2024 | 13.99 | 15.53 | 13.42 | 15.22 | 15.22 | 13,062,631 |
| 06 Feb 2024 | 11.02 | 14.04 | 11.02 | 14.04 | 14.04 | 12,741,488 |
| 05 Feb 2024 | 12.99 | 13.07 | 11.33 | 11.70 | 11.70 | 7,650,872 |
| 02 Feb 2024 | 13.08 | 13.50 | 12.50 | 13.13 | 13.13 | 7,886,560 |
| 01 Feb 2024 | 13.10 | 13.30 | 12.63 | 13.02 | 13.02 | 5,695,160 |
| 31 Jan 2024 | 13.94 | 13.96 | 13.00 | 13.08 | 13.08 | 5,837,101 |
| 30 Jan 2024 | 14.63 | 14.76 | 13.98 | 13.99 | 13.99 | 4,269,100 |
| 29 Jan 2024 | 15.70 | 15.75 | 14.70 | 14.73 | 14.73 | 3,974,300 |
| 26 Jan 2024 | 15.95 | 16.05 | 15.51 | 15.69 | 15.69 | 5,432,400 |
| 25 Jan 2024 | 15.37 | 16.02 | 15.03 | 15.94 | 15.94 | 5,454,200 |
| 24 Jan 2024 | 15.51 | 15.79 | 14.80 | 15.37 | 15.37 | 4,604,594 |
| 23 Jan 2024 | 15.39 | 15.61 | 15.01 | 15.49 | 15.49 | 5,213,800 |
| 22 Jan 2024 | 16.48 | 16.67 | 15.30 | 15.46 | 15.46 | 5,647,201 |
| 19 Jan 2024 | 17.00 | 17.11 | 16.50 | 16.63 | 16.63 | 3,726,198 |
| 18 Jan 2024 | 17.00 | 17.17 | 16.48 | 17.11 | 17.11 | 5,361,000 |
| 17 Jan 2024 | 17.14 | 17.33 | 17.00 | 17.09 | 17.09 | 4,548,504 |
| 16 Jan 2024 | 17.28 | 17.33 | 16.91 | 17.20 | 17.20 | 4,515,793 |
| 15 Jan 2024 | 17.04 | 17.55 | 16.98 | 17.09 | 17.09 | 5,830,585 |
| 12 Jan 2024 | 17.40 | 17.41 | 16.94 | 17.17 | 17.17 | 5,063,998 |
| 11 Jan 2024 | 16.55 | 17.50 | 16.53 | 17.27 | 17.27 | 7,800,597 |
| 10 Jan 2024 | 16.86 | 17.00 | 16.48 | 16.54 | 16.54 | 7,087,552 |
| 09 Jan 2024 | 17.60 | 17.80 | 16.73 | 16.97 | 16.97 | 12,140,226 |
| 08 Jan 2024 | 16.76 | 17.66 | 16.62 | 16.76 | 16.76 | 7,774,200 |
| 05 Jan 2024 | 16.88 | 17.00 | 16.54 | 16.76 | 16.76 | 5,870,901 |
| 04 Jan 2024 | 17.05 | 17.27 | 16.73 | 16.98 | 16.98 | 7,309,174 |
| 03 Jan 2024 | 17.31 | 17.50 | 16.68 | 17.05 | 17.05 | 9,291,871 |
| 02 Jan 2024 | 17.27 | 17.73 | 16.81 | 17.37 | 17.37 | 14,135,196 |
| 29 Dec 2023 | 16.23 | 17.80 | 16.03 | 17.34 | 17.34 | 16,801,447 |
| 28 Dec 2023 | 15.68 | 16.35 | 15.45 | 16.18 | 16.18 | 14,865,768 |
| 27 Dec 2023 | 14.40 | 15.98 | 14.26 | 15.64 | 15.64 | 10,239,000 |
| 26 Dec 2023 | 14.66 | 14.84 | 14.25 | 14.38 | 14.38 | 2,698,019 |
| 25 Dec 2023 | 14.60 | 15.00 | 14.58 | 14.69 | 14.69 | 2,559,800 |
| 22 Dec 2023 | 14.97 | 15.08 | 14.61 | 14.66 | 14.66 | 2,875,374 |
| 21 Dec 2023 | 15.00 | 15.05 | 14.57 | 14.97 | 14.97 | 3,409,761 |
| 20 Dec 2023 | 15.06 | 15.45 | 14.96 | 15.01 | 15.01 | 3,764,650 |
| 19 Dec 2023 | 14.68 | 15.07 | 14.44 | 15.00 | 15.00 | 4,503,300 |
| 18 Dec 2023 | 15.00 | 15.00 | 14.45 | 14.55 | 14.55 | 4,018,907 |
| 15 Dec 2023 | 14.94 | 15.18 | 14.84 | 15.03 | 15.03 | 3,253,931 |
| 14 Dec 2023 | 14.91 | 15.10 | 14.88 | 14.95 | 14.95 | 3,170,643 |
| 13 Dec 2023 | 15.00 | 15.09 | 14.88 | 14.90 | 14.90 | 2,046,500 |
| 12 Dec 2023 | 15.00 | 15.10 | 14.85 | 15.04 | 15.04 | 2,225,000 |
| 11 Dec 2023 | 15.06 | 15.06 | 14.68 | 14.98 | 14.98 | 4,372,101 |
| 08 Dec 2023 | 15.10 | 15.31 | 15.06 | 15.07 | 15.07 | 2,866,000 |
| 07 Dec 2023 | 15.11 | 15.24 | 14.99 | 15.08 | 15.08 | 2,756,304 |
| 06 Dec 2023 | 15.06 | 15.14 | 14.81 | 15.10 | 15.10 | 3,143,900 |
| 05 Dec 2023 | 15.28 | 15.32 | 14.97 | 15.02 | 15.02 | 3,624,107 |
| 04 Dec 2023 | 15.54 | 15.60 | 15.29 | 15.32 | 15.32 | 3,622,693 |
| 01 Dec 2023 | 15.43 | 15.63 | 15.10 | 15.47 | 15.47 | 3,550,720 |
| 30 Nov 2023 | 15.66 | 15.69 | 15.19 | 15.41 | 15.41 | 4,314,807 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.