Shenzhen Refond Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.260	5.370	5.240	5.350	5.307	11,360,900
2023-10-31	5.220	5.350	5.180	5.290	5.247	14,143,200
2023-10-30	5.070	5.260	5.050	5.240	5.197	13,854,541
2023-10-27	5.080	5.100	4.950	5.070	5.029	8,915,151
2023-10-26	5.060	5.100	4.970	5.070	5.029	7,610,197
2023-10-25	5.050	5.100	5.020	5.050	5.009	6,471,600
2023-10-24	4.920	5.060	4.860	5.040	4.999	8,206,604
2023-10-23	5.000	5.060	4.890	4.920	4.880	6,847,600
2023-10-20	5.090	5.200	5.010	5.030	4.989	7,206,916
2023-10-19	5.100	5.210	5.060	5.100	5.059	7,982,500
2023-10-18	5.190	5.200	5.090	5.090	5.049	6,174,647
2023-10-17	5.170	5.200	5.140	5.180	5.138	6,441,700
2023-10-16	5.270	5.300	5.130	5.170	5.128	8,073,400
2023-10-13	5.170	5.320	5.150	5.270	5.227	11,899,600
2023-10-12	5.210	5.210	5.140	5.170	5.128	7,207,900
2023-10-11	5.150	5.200	5.100	5.170	5.128	9,228,800
2023-10-10	5.100	5.130	5.070	5.100	5.059	4,380,400
2023-10-09	5.030	5.130	5.020	5.090	5.049	7,933,805
2023-09-28	4.910	5.070	4.890	5.050	5.009	8,204,000
2023-09-27	4.920	4.950	4.880	4.880	4.840	5,346,600
2023-09-26	4.940	4.990	4.900	4.920	4.880	4,674,800
2023-09-25	5.020	5.020	4.920	4.990	4.949	6,380,800
2023-09-22	4.920	5.010	4.900	5.010	4.969	5,658,000
2023-09-21	4.910	4.950	4.860	4.920	4.880	4,994,500
2023-09-20	4.940	5.000	4.890	4.890	4.850	4,261,900
2023-09-19	5.030	5.030	4.940	4.950	4.910	4,958,200
2023-09-18	5.020	5.060	4.970	5.020	4.979	4,827,900
2023-09-15	5.060	5.090	5.000	5.030	4.989	5,691,800
2023-09-14	5.070	5.090	5.000	5.030	4.989	8,240,301
2023-09-13	5.110	5.130	5.040	5.080	5.039	6,846,755
2023-09-12	5.130	5.160	5.090	5.120	5.078	7,138,602
2023-09-11	5.200	5.200	5.100	5.130	5.088	8,182,400
2023-09-08	5.070	5.160	5.060	5.130	5.088	8,041,600
2023-09-07	5.140	5.190	5.080	5.110	5.069	12,846,114
2023-09-06	5.070	5.180	5.020	5.170	5.128	17,011,539
2023-09-05	4.950	5.070	4.950	5.040	4.999	8,574,303
2023-09-04	4.910	4.990	4.890	4.990	4.949	6,637,901
2023-09-01	4.910	4.970	4.880	4.890	4.850	6,510,436
2023-08-31	4.870	4.970	4.820	4.890	4.850	10,550,725
2023-08-30	4.760	4.880	4.750	4.870	4.830	10,465,704
2023-08-29	4.590	4.760	4.560	4.750	4.711	7,781,459
2023-08-28	4.720	4.750	4.560	4.590	4.553	8,738,121
2023-08-25	4.600	4.630	4.480	4.510	4.473	7,720,100
2023-08-24	4.600	4.690	4.580	4.620	4.582	4,956,800
2023-08-23	4.700	4.710	4.610	4.620	4.582	4,968,601
2023-08-22	4.720	4.740	4.620	4.720	4.682	6,153,210
2023-08-21	4.760	4.780	4.670	4.690	4.652	4,948,300
2023-08-18	4.770	4.810	4.720	4.730	4.692	6,507,900
2023-08-17	4.750	4.790	4.680	4.780	4.741	6,712,800
2023-08-16	4.810	4.830	4.730	4.750	4.711	5,563,100
2023-08-15	4.860	4.910	4.780	4.810	4.771	6,474,900
2023-08-14	4.860	4.910	4.780	4.880	4.840	6,983,600
2023-08-11	4.980	4.990	4.850	4.850	4.811	6,195,700
2023-08-10	4.970	5.030	4.970	4.970	4.930	4,632,242
2023-08-09	5.070	5.080	4.980	4.990	4.949	6,204,500
2023-08-08	5.110	5.130	5.050	5.090	5.049	5,233,460
2023-08-07	5.120	5.150	5.080	5.090	5.049	6,006,253
2023-08-04	5.100	5.160	5.080	5.140	5.098	7,293,750
2023-08-03	5.110	5.110	5.050	5.090	5.049	4,309,400
2023-08-02	5.100	5.140	5.080	5.110	5.069	4,935,900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.