Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.740 | 3.950 | 3.720 | 3.950 | 3.918 | 19,606,300 |
| 2024-04-26 | 3.590 | 3.770 | 3.570 | 3.730 | 3.700 | 22,560,171 |
| 2024-04-25 | 3.490 | 3.560 | 3.450 | 3.520 | 3.491 | 11,408,300 |
| 2024-04-24 | 3.360 | 3.520 | 3.360 | 3.520 | 3.491 | 12,295,000 |
| 2024-04-23 | 3.240 | 3.400 | 3.220 | 3.360 | 3.333 | 13,310,865 |
| 2024-04-22 | 3.270 | 3.300 | 3.150 | 3.230 | 3.204 | 10,106,600 |
| 2024-04-19 | 3.340 | 3.390 | 3.260 | 3.280 | 3.253 | 11,880,075 |
| 2024-04-18 | 3.540 | 3.540 | 3.340 | 3.360 | 3.333 | 17,107,002 |
| 2024-04-17 | 3.160 | 3.500 | 3.160 | 3.500 | 3.472 | 18,505,307 |
| 2024-04-16 | 3.370 | 3.390 | 3.080 | 3.100 | 3.075 | 22,977,559 |
| 2024-04-15 | 3.720 | 3.760 | 3.330 | 3.430 | 3.402 | 21,062,180 |
| 2024-04-12 | 3.780 | 3.860 | 3.740 | 3.740 | 3.710 | 10,936,400 |
| 2024-04-11 | 3.780 | 3.840 | 3.710 | 3.760 | 3.729 | 10,191,200 |
| 2024-04-10 | 3.970 | 3.990 | 3.700 | 3.800 | 3.769 | 15,490,957 |
| 2024-04-09 | 3.910 | 3.990 | 3.910 | 3.970 | 3.938 | 9,664,600 |
| 2024-04-08 | 4.080 | 4.090 | 3.900 | 3.920 | 3.888 | 12,909,600 |
| 2024-04-03 | 4.180 | 4.180 | 4.050 | 4.100 | 4.067 | 12,928,818 |
| 2024-04-02 | 4.260 | 4.310 | 4.140 | 4.180 | 4.146 | 21,096,900 |
| 2024-04-01 | 4.050 | 4.320 | 4.050 | 4.320 | 4.285 | 26,945,180 |
| 2024-03-29 | 3.970 | 4.050 | 3.920 | 4.050 | 4.017 | 5,978,800 |
| 2024-03-28 | 3.860 | 4.030 | 3.850 | 3.970 | 3.938 | 13,188,700 |
| 2024-03-27 | 4.060 | 4.060 | 3.840 | 3.850 | 3.819 | 13,985,000 |
| 2024-03-26 | 4.060 | 4.150 | 3.950 | 4.020 | 3.987 | 13,184,574 |
| 2024-03-25 | 4.200 | 4.250 | 4.060 | 4.070 | 4.037 | 11,920,924 |
| 2024-03-22 | 4.300 | 4.310 | 4.190 | 4.230 | 4.196 | 13,387,097 |
| 2024-03-21 | 4.320 | 4.350 | 4.240 | 4.310 | 4.275 | 11,906,519 |
| 2024-03-20 | 4.250 | 4.300 | 4.230 | 4.300 | 4.265 | 9,789,906 |
| 2024-03-19 | 4.200 | 4.290 | 4.160 | 4.260 | 4.225 | 14,053,661 |
| 2024-03-18 | 4.120 | 4.210 | 4.110 | 4.210 | 4.176 | 13,815,400 |
| 2024-03-15 | 4.040 | 4.100 | 3.980 | 4.100 | 4.067 | 11,876,400 |
| 2024-03-14 | 4.080 | 4.130 | 3.990 | 4.050 | 4.017 | 13,722,001 |
| 2024-03-13 | 4.090 | 4.130 | 4.040 | 4.080 | 4.047 | 11,727,200 |
| 2024-03-12 | 4.040 | 4.110 | 4.010 | 4.070 | 4.037 | 13,407,600 |
| 2024-03-11 | 3.950 | 4.020 | 3.900 | 4.010 | 3.977 | 12,480,438 |
| 2024-03-08 | 3.900 | 3.980 | 3.880 | 3.950 | 3.918 | 9,441,600 |
| 2024-03-07 | 3.980 | 4.030 | 3.910 | 3.910 | 3.878 | 12,539,600 |
| 2024-03-06 | 3.920 | 3.990 | 3.860 | 3.950 | 3.918 | 12,531,800 |
| 2024-03-05 | 3.980 | 4.040 | 3.900 | 3.930 | 3.898 | 14,787,175 |
| 2024-03-04 | 4.040 | 4.060 | 3.900 | 3.990 | 3.958 | 21,649,325 |
| 2024-03-01 | 3.870 | 4.140 | 3.870 | 4.060 | 4.027 | 30,674,193 |
| 2024-02-29 | 3.680 | 3.890 | 3.640 | 3.870 | 3.839 | 23,901,705 |
| 2024-02-28 | 4.150 | 4.220 | 3.680 | 3.680 | 3.650 | 32,434,425 |
| 2024-02-27 | 3.940 | 4.140 | 3.870 | 4.140 | 4.106 | 19,026,900 |
| 2024-02-26 | 3.930 | 4.050 | 3.810 | 3.930 | 3.898 | 25,973,900 |
| 2024-02-23 | 3.650 | 3.840 | 3.600 | 3.840 | 3.809 | 20,120,204 |
| 2024-02-22 | 3.510 | 3.640 | 3.470 | 3.640 | 3.610 | 18,655,700 |
| 2024-02-21 | 3.310 | 3.600 | 3.280 | 3.470 | 3.442 | 23,252,300 |
| 2024-02-20 | 3.280 | 3.360 | 3.170 | 3.340 | 3.313 | 19,191,104 |
| 2024-02-19 | 3.080 | 3.340 | 3.080 | 3.250 | 3.224 | 37,021,242 |
| 2024-02-08 | 2.770 | 3.050 | 2.590 | 3.040 | 3.015 | 46,625,725 |
| 2024-02-07 | 3.020 | 3.060 | 2.680 | 2.770 | 2.748 | 42,894,489 |
| 2024-02-06 | 2.950 | 3.190 | 2.760 | 3.030 | 3.005 | 34,161,598 |
| 2024-02-05 | 3.540 | 3.560 | 3.000 | 3.030 | 3.005 | 34,291,300 |
| 2024-02-02 | 3.830 | 3.920 | 3.430 | 3.630 | 3.601 | 20,962,100 |
| 2024-02-01 | 3.940 | 3.940 | 3.710 | 3.820 | 3.789 | 17,559,100 |
| 2024-01-31 | 4.180 | 4.200 | 3.890 | 3.910 | 3.878 | 18,701,000 |
| 2024-01-30 | 4.340 | 4.380 | 4.190 | 4.200 | 4.166 | 12,587,200 |
| 2024-01-29 | 4.580 | 4.610 | 4.340 | 4.360 | 4.325 | 16,652,800 |
| 2024-01-26 | 4.590 | 4.680 | 4.550 | 4.580 | 4.543 | 11,902,400 |
| 2024-01-25 | 4.400 | 4.610 | 4.350 | 4.590 | 4.553 | 16,318,738 |
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.