Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.690 | 3.790 | 3.690 | 3.770 | 3.739 | 11,638,816 |
| 2024-07-25 | 3.690 | 3.760 | 3.640 | 3.680 | 3.650 | 11,997,500 |
| 2024-07-24 | 3.770 | 3.830 | 3.700 | 3.720 | 3.690 | 11,613,200 |
| 2024-07-23 | 3.910 | 3.930 | 3.760 | 3.780 | 3.749 | 11,909,873 |
| 2024-07-22 | 3.850 | 3.940 | 3.830 | 3.910 | 3.878 | 11,233,500 |
| 2024-07-19 | 3.800 | 3.920 | 3.780 | 3.870 | 3.839 | 13,324,900 |
| 2024-07-18 | 3.850 | 3.900 | 3.710 | 3.850 | 3.819 | 21,030,800 |
| 2024-07-17 | 4.090 | 4.130 | 3.880 | 3.890 | 3.858 | 22,775,300 |
| 2024-07-16 | 3.980 | 4.140 | 3.940 | 4.120 | 4.087 | 21,392,000 |
| 2024-07-15 | 4.100 | 4.100 | 3.960 | 3.980 | 3.948 | 13,436,800 |
| 2024-07-12 | 4.080 | 4.100 | 4.040 | 4.080 | 4.047 | 20,060,600 |
| 2024-07-11 | 4.060 | 4.100 | 3.980 | 4.090 | 4.057 | 22,599,162 |
| 2024-07-10 | 3.940 | 4.020 | 3.860 | 3.980 | 3.948 | 24,116,200 |
| 2024-07-09 | 3.770 | 3.970 | 3.700 | 3.960 | 3.928 | 28,316,775 |
| 2024-07-08 | 3.820 | 3.890 | 3.710 | 3.730 | 3.700 | 19,008,335 |
| 2024-07-05 | 3.800 | 3.900 | 3.690 | 3.850 | 3.819 | 28,620,738 |
| 2024-07-04 | 4.060 | 4.110 | 3.830 | 3.860 | 3.829 | 54,801,621 |
| 2024-07-03 | 3.970 | 4.370 | 3.900 | 4.200 | 4.166 | 49,396,000 |
| 2024-07-02 | 3.960 | 4.070 | 3.910 | 3.980 | 3.948 | 17,074,000 |
| 2024-07-01 | 4.120 | 4.180 | 3.850 | 3.960 | 3.928 | 24,283,100 |
| 2024-06-28 | 3.910 | 4.170 | 3.860 | 4.100 | 4.067 | 24,255,567 |
| 2024-06-27 | 3.940 | 4.060 | 3.900 | 3.910 | 3.878 | 17,003,300 |
| 2024-06-26 | 3.720 | 3.950 | 3.660 | 3.940 | 3.908 | 15,417,700 |
| 2024-06-25 | 3.860 | 3.880 | 3.700 | 3.740 | 3.710 | 14,777,500 |
| 2024-06-24 | 4.080 | 4.090 | 3.820 | 3.850 | 3.819 | 22,542,901 |
| 2024-06-21 | 4.050 | 4.110 | 3.950 | 4.080 | 4.047 | 16,027,600 |
| 2024-06-20 | 4.170 | 4.250 | 4.080 | 4.100 | 4.067 | 20,430,700 |
| 2024-06-19 | 4.190 | 4.220 | 4.140 | 4.160 | 4.126 | 15,394,800 |
| 2024-06-18 | 4.150 | 4.210 | 4.110 | 4.210 | 4.176 | 18,805,000 |
| 2024-06-17 | 4.020 | 4.160 | 3.980 | 4.130 | 4.096 | 16,478,820 |
| 2024-06-14 | 4.090 | 4.090 | 4.000 | 4.030 | 3.997 | 13,521,300 |
| 2024-06-13 | 4.070 | 4.120 | 4.050 | 4.080 | 4.047 | 17,616,700 |
| 2024-06-12 | 3.990 | 4.100 | 3.960 | 4.060 | 4.027 | 17,447,413 |
| 2024-06-11 | 3.830 | 3.990 | 3.700 | 3.990 | 3.958 | 21,091,582 |
| 2024-06-07 | 3.690 | 3.870 | 3.690 | 3.830 | 3.799 | 28,628,313 |
| 2024-06-06 | 3.900 | 4.010 | 3.550 | 3.610 | 3.581 | 27,648,000 |
| 2024-06-05 | 3.950 | 3.980 | 3.870 | 3.870 | 3.839 | 16,503,368 |
| 2024-06-04 | 4.070 | 4.070 | 3.910 | 3.980 | 3.948 | 22,830,700 |
| 2024-06-03 | 4.180 | 4.260 | 4.060 | 4.100 | 4.067 | 21,064,951 |
| 2024-05-31 | 4.110 | 4.220 | 4.100 | 4.160 | 4.126 | 19,167,100 |
| 2024-05-30 | 4.040 | 4.120 | 3.990 | 4.100 | 4.067 | 19,237,500 |
| 2024-05-29 | 4.140 | 4.220 | 4.070 | 4.090 | 4.057 | 22,789,741 |
| 2024-05-28 | 4.100 | 4.250 | 4.060 | 4.150 | 4.116 | 30,012,103 |
| 2024-05-27 | 4.110 | 4.150 | 3.980 | 4.100 | 4.067 | 26,399,039 |
| 2024-05-24 | 4.200 | 4.220 | 4.070 | 4.080 | 4.047 | 31,982,275 |
| 2024-05-23 | 4.350 | 4.370 | 4.170 | 4.190 | 4.156 | 49,498,532 |
| 2024-05-22 | 4.390 | 4.490 | 4.300 | 4.460 | 4.424 | 67,818,817 |
| 2024-05-21 | 4.140 | 4.650 | 4.100 | 4.510 | 4.473 | 79,225,910 |
| 2024-05-20 | 4.250 | 4.440 | 4.150 | 4.200 | 4.166 | 57,541,755 |
| 2024-05-17 | 3.940 | 4.330 | 3.900 | 4.290 | 4.255 | 48,060,882 |
| 2024-05-16 | 3.860 | 3.960 | 3.840 | 3.930 | 3.898 | 9,674,582 |
| 2024-05-15 | 3.870 | 3.950 | 3.820 | 3.860 | 3.829 | 9,241,100 |
| 2024-05-14 | 3.810 | 3.940 | 3.810 | 3.820 | 3.789 | 8,228,500 |
| 2024-05-13 | 3.900 | 3.900 | 3.790 | 3.810 | 3.779 | 10,186,000 |
| 2024-05-10 | 3.980 | 3.990 | 3.880 | 3.900 | 3.868 | 9,972,563 |
| 2024-05-09 | 3.950 | 4.000 | 3.930 | 3.960 | 3.928 | 7,740,700 |
| 2024-05-08 | 4.000 | 4.020 | 3.940 | 3.950 | 3.918 | 8,761,400 |
| 2024-05-07 | 4.010 | 4.020 | 3.970 | 4.010 | 3.977 | 10,253,202 |
| 2024-05-06 | 4.030 | 4.070 | 3.930 | 3.990 | 3.958 | 13,639,300 |
| 2024-04-30 | 3.950 | 4.000 | 3.880 | 3.970 | 3.938 | 16,214,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0300 CNY |
| 2025-06-23 | 0.0200 CNY |
| 2023-06-13 | 0.0100 CNY |
| 2022-07-01 | 0.0200 CNY |
| 2019-06-26 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.