Shenzhen Refond Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.090	5.120	5.070	5.110	5.069	5,312,400
2023-07-31	5.080	5.120	5.050	5.100	5.059	5,993,900
2023-07-28	5.020	5.070	4.950	5.070	5.029	5,354,802
2023-07-27	5.080	5.140	5.010	5.020	4.979	6,365,104
2023-07-26	5.150	5.160	5.070	5.100	5.059	5,161,971
2023-07-25	5.100	5.160	5.070	5.150	5.108	5,866,275
2023-07-24	5.020	5.110	4.990	5.090	5.049	6,072,700
2023-07-21	5.090	5.140	5.020	5.030	4.989	5,429,522
2023-07-20	5.170	5.180	5.060	5.070	5.029	5,279,300
2023-07-19	5.170	5.210	5.120	5.160	5.118	4,998,371
2023-07-18	5.130	5.210	5.120	5.170	5.128	6,649,164
2023-07-17	5.100	5.160	5.070	5.140	5.098	5,384,600
2023-07-14	5.140	5.150	5.100	5.140	5.098	6,488,300
2023-07-13	5.020	5.110	5.010	5.110	5.069	6,050,260
2023-07-12	5.080	5.140	5.000	5.010	4.969	5,122,700
2023-07-11	5.040	5.110	5.000	5.090	5.049	4,897,200
2023-07-10	5.090	5.090	5.000	5.020	4.979	5,723,400
2023-07-07	5.100	5.140	5.020	5.070	5.029	5,826,400
2023-07-06	5.070	5.200	5.050	5.140	5.098	9,615,743
2023-07-05	5.120	5.130	5.060	5.070	5.029	5,674,300
2023-07-04	5.050	5.110	5.030	5.110	5.069	7,006,800
2023-07-03	5.020	5.130	5.020	5.050	5.009	8,140,900
2023-06-30	4.930	5.020	4.910	5.010	4.969	5,976,100
2023-06-29	4.820	4.960	4.800	4.950	4.910	7,465,700
2023-06-28	4.890	4.890	4.700	4.840	4.801	7,266,500
2023-06-27	4.780	4.890	4.750	4.870	4.830	5,789,200
2023-06-26	4.880	4.880	4.740	4.750	4.711	8,221,302
2023-06-21	5.010	5.010	4.850	4.890	4.850	7,806,303
2023-06-20	5.050	5.070	4.990	5.000	4.959	6,072,800
2023-06-19	5.060	5.130	5.050	5.060	5.019	7,612,118
2023-06-16	4.960	5.080	4.910	5.070	5.029	9,619,002
2023-06-15	5.040	5.040	4.940	4.950	4.910	6,824,646
2023-06-14	5.060	5.080	5.000	5.020	4.979	5,102,200
2023-06-13	5.070	5.100	5.050	5.060	5.019	3,798,700
2023-06-12	5.000	5.120	4.990	5.090	5.039	6,006,442
2023-06-09	5.010	5.040	4.950	5.000	4.950	6,385,472
2023-06-08	5.090	5.090	4.970	5.000	4.950	6,707,301
2023-06-07	5.020	5.100	5.020	5.100	5.049	5,449,618
2023-06-06	5.170	5.180	5.020	5.030	4.979	8,114,600
2023-06-05	5.200	5.220	5.150	5.170	5.118	5,380,700
2023-06-02	5.180	5.220	5.150	5.180	5.128	5,827,939
2023-06-01	5.140	5.190	5.090	5.140	5.088	6,375,500
2023-05-31	5.110	5.190	5.100	5.170	5.118	7,378,500
2023-05-30	5.080	5.110	5.010	5.100	5.049	6,401,100
2023-05-29	5.120	5.120	5.030	5.050	4.999	5,927,200
2023-05-26	5.050	5.100	5.000	5.090	5.039	5,980,548
2023-05-25	5.040	5.060	4.930	5.030	4.979	7,275,700
2023-05-24	5.000	5.040	4.940	5.020	4.969	6,648,517
2023-05-23	5.030	5.070	4.970	4.990	4.940	7,068,500
2023-05-22	5.020	5.070	4.980	5.050	4.999	9,520,956
2023-05-19	4.930	5.050	4.910	5.030	4.979	14,097,853
2023-05-18	4.850	4.920	4.830	4.900	4.851	9,817,791
2023-05-17	4.770	4.840	4.740	4.840	4.791	8,564,142
2023-05-16	4.760	4.830	4.710	4.780	4.732	9,530,737
2023-05-15	4.710	4.760	4.670	4.760	4.712	5,863,600
2023-05-12	4.760	4.810	4.700	4.710	4.663	5,515,781
2023-05-11	4.730	4.790	4.720	4.770	4.722	5,665,219
2023-05-10	4.720	4.760	4.670	4.730	4.682	6,636,213
2023-05-09	4.800	4.850	4.710	4.730	4.682	9,825,758
2023-05-08	4.820	4.840	4.770	4.820	4.771	6,520,976

← NewerPage 14 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.