Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.400 | 4.610 | 4.350 | 4.590 | 4.553 | 16,318,738 |
| 2024-01-24 | 4.340 | 4.390 | 4.180 | 4.360 | 4.325 | 17,657,231 |
| 2024-01-23 | 4.430 | 4.450 | 4.280 | 4.330 | 4.295 | 18,986,140 |
| 2024-01-22 | 4.770 | 4.780 | 4.410 | 4.450 | 4.414 | 17,055,400 |
| 2024-01-19 | 4.830 | 4.880 | 4.750 | 4.760 | 4.721 | 10,476,700 |
| 2024-01-18 | 4.900 | 4.930 | 4.710 | 4.830 | 4.791 | 14,308,700 |
| 2024-01-17 | 5.050 | 5.080 | 4.900 | 4.910 | 4.870 | 10,418,302 |
| 2024-01-16 | 5.180 | 5.180 | 4.980 | 5.070 | 5.029 | 13,348,000 |
| 2024-01-15 | 5.130 | 5.190 | 5.070 | 5.150 | 5.108 | 10,394,000 |
| 2024-01-12 | 5.210 | 5.260 | 5.130 | 5.160 | 5.118 | 9,951,900 |
| 2024-01-11 | 5.120 | 5.260 | 5.080 | 5.230 | 5.188 | 11,945,700 |
| 2024-01-10 | 5.200 | 5.200 | 5.040 | 5.100 | 5.059 | 13,931,900 |
| 2024-01-09 | 5.200 | 5.330 | 5.150 | 5.210 | 5.168 | 15,506,800 |
| 2024-01-08 | 5.300 | 5.320 | 5.180 | 5.190 | 5.148 | 15,039,600 |
| 2024-01-05 | 5.420 | 5.480 | 5.240 | 5.290 | 5.247 | 19,295,000 |
| 2024-01-04 | 5.480 | 5.530 | 5.400 | 5.440 | 5.396 | 19,944,000 |
| 2024-01-03 | 5.670 | 5.700 | 5.420 | 5.500 | 5.455 | 32,258,000 |
| 2024-01-02 | 5.600 | 5.840 | 5.570 | 5.680 | 5.634 | 47,652,400 |
| 2023-12-29 | 5.270 | 5.680 | 5.200 | 5.630 | 5.584 | 57,041,801 |
| 2023-12-28 | 5.140 | 5.300 | 5.050 | 5.270 | 5.227 | 16,010,200 |
| 2023-12-27 | 5.020 | 5.210 | 5.020 | 5.160 | 5.118 | 14,355,182 |
| 2023-12-26 | 5.200 | 5.200 | 5.020 | 5.050 | 5.009 | 14,386,800 |
| 2023-12-25 | 5.160 | 5.230 | 5.090 | 5.180 | 5.138 | 14,873,500 |
| 2023-12-22 | 5.300 | 5.340 | 5.160 | 5.180 | 5.138 | 20,044,950 |
| 2023-12-21 | 5.340 | 5.380 | 5.190 | 5.300 | 5.257 | 22,554,500 |
| 2023-12-20 | 5.390 | 5.500 | 5.360 | 5.410 | 5.366 | 14,594,600 |
| 2023-12-19 | 5.350 | 5.410 | 5.300 | 5.390 | 5.346 | 12,705,100 |
| 2023-12-18 | 5.450 | 5.450 | 5.300 | 5.340 | 5.297 | 16,651,000 |
| 2023-12-15 | 5.540 | 5.560 | 5.430 | 5.470 | 5.426 | 17,023,000 |
| 2023-12-14 | 5.620 | 5.670 | 5.500 | 5.540 | 5.495 | 21,043,300 |
| 2023-12-13 | 5.650 | 5.690 | 5.590 | 5.640 | 5.594 | 20,829,400 |
| 2023-12-12 | 5.640 | 5.690 | 5.600 | 5.650 | 5.604 | 19,190,700 |
| 2023-12-11 | 5.540 | 5.650 | 5.490 | 5.650 | 5.604 | 22,131,275 |
| 2023-12-08 | 5.610 | 5.680 | 5.510 | 5.540 | 5.495 | 26,509,400 |
| 2023-12-07 | 5.630 | 5.720 | 5.580 | 5.630 | 5.584 | 33,571,756 |
| 2023-12-06 | 5.450 | 5.650 | 5.450 | 5.630 | 5.584 | 54,059,731 |
| 2023-12-05 | 5.680 | 5.690 | 5.480 | 5.480 | 5.435 | 52,183,080 |
| 2023-12-04 | 5.690 | 5.750 | 5.620 | 5.740 | 5.693 | 55,916,991 |
| 2023-12-01 | 5.810 | 5.810 | 5.640 | 5.680 | 5.634 | 63,826,813 |
| 2023-11-30 | 6.050 | 6.140 | 5.710 | 5.830 | 5.783 | 109,116,532 |
| 2023-11-29 | 6.750 | 6.950 | 6.130 | 6.170 | 6.120 | 170,507,174 |
| 2023-11-28 | 5.510 | 6.520 | 5.470 | 6.520 | 6.467 | 58,397,654 |
| 2023-11-27 | 5.370 | 5.470 | 5.360 | 5.430 | 5.386 | 8,706,500 |
| 2023-11-24 | 5.500 | 5.540 | 5.350 | 5.370 | 5.326 | 7,104,200 |
| 2023-11-23 | 5.370 | 5.480 | 5.370 | 5.470 | 5.426 | 6,098,100 |
| 2023-11-22 | 5.430 | 5.490 | 5.390 | 5.390 | 5.346 | 8,337,183 |
| 2023-11-21 | 5.570 | 5.570 | 5.440 | 5.450 | 5.406 | 7,653,300 |
| 2023-11-20 | 5.520 | 5.560 | 5.500 | 5.550 | 5.505 | 6,224,700 |
| 2023-11-17 | 5.490 | 5.540 | 5.460 | 5.530 | 5.485 | 6,242,286 |
| 2023-11-16 | 5.500 | 5.550 | 5.450 | 5.490 | 5.445 | 7,057,109 |
| 2023-11-15 | 5.550 | 5.550 | 5.480 | 5.500 | 5.455 | 8,091,508 |
| 2023-11-14 | 5.510 | 5.570 | 5.470 | 5.510 | 5.465 | 11,600,800 |
| 2023-11-13 | 5.450 | 5.530 | 5.430 | 5.530 | 5.485 | 17,149,058 |
| 2023-11-10 | 5.350 | 5.520 | 5.310 | 5.430 | 5.386 | 15,388,551 |
| 2023-11-09 | 5.430 | 5.460 | 5.310 | 5.340 | 5.297 | 9,265,617 |
| 2023-11-08 | 5.450 | 5.480 | 5.380 | 5.410 | 5.366 | 9,532,846 |
| 2023-11-07 | 5.380 | 5.490 | 5.340 | 5.460 | 5.416 | 10,665,600 |
| 2023-11-06 | 5.360 | 5.390 | 5.320 | 5.370 | 5.326 | 10,100,700 |
| 2023-11-03 | 5.230 | 5.350 | 5.230 | 5.330 | 5.287 | 8,941,600 |
| 2023-11-02 | 5.290 | 5.380 | 5.210 | 5.230 | 5.188 | 9,737,800 |
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.