Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.840 | 4.850 | 4.730 | 4.790 | 4.742 | 9,918,900 |
| 2023-05-04 | 4.850 | 4.890 | 4.790 | 4.860 | 4.811 | 9,303,602 |
| 2023-04-28 | 4.640 | 4.830 | 4.640 | 4.830 | 4.781 | 9,495,500 |
| 2023-04-27 | 4.730 | 4.780 | 4.650 | 4.670 | 4.623 | 14,777,069 |
| 2023-04-26 | 4.750 | 4.840 | 4.700 | 4.800 | 4.752 | 12,050,953 |
| 2023-04-25 | 4.950 | 4.980 | 4.700 | 4.740 | 4.692 | 13,516,500 |
| 2023-04-24 | 5.020 | 5.060 | 4.920 | 4.940 | 4.890 | 11,219,400 |
| 2023-04-21 | 5.360 | 5.360 | 5.020 | 5.030 | 4.979 | 19,963,700 |
| 2023-04-20 | 5.420 | 5.450 | 5.310 | 5.360 | 5.306 | 9,857,600 |
| 2023-04-19 | 5.450 | 5.550 | 5.400 | 5.420 | 5.365 | 9,883,032 |
| 2023-04-18 | 5.630 | 5.670 | 5.430 | 5.460 | 5.405 | 14,801,662 |
| 2023-04-17 | 5.690 | 5.730 | 5.610 | 5.640 | 5.583 | 8,523,600 |
| 2023-04-14 | 5.700 | 5.760 | 5.580 | 5.730 | 5.672 | 12,391,022 |
| 2023-04-13 | 5.840 | 5.850 | 5.660 | 5.680 | 5.623 | 15,492,222 |
| 2023-04-12 | 5.800 | 5.900 | 5.760 | 5.880 | 5.821 | 12,481,100 |
| 2023-04-11 | 5.830 | 5.850 | 5.750 | 5.800 | 5.742 | 11,698,700 |
| 2023-04-10 | 5.940 | 5.990 | 5.770 | 5.810 | 5.751 | 17,321,402 |
| 2023-04-07 | 5.900 | 5.960 | 5.830 | 5.940 | 5.880 | 20,386,049 |
| 2023-04-06 | 5.850 | 6.060 | 5.810 | 5.920 | 5.860 | 35,697,087 |
| 2023-04-04 | 5.680 | 5.950 | 5.670 | 5.890 | 5.831 | 32,658,478 |
| 2023-04-03 | 5.590 | 5.710 | 5.590 | 5.710 | 5.652 | 12,338,100 |
| 2023-03-31 | 5.630 | 5.630 | 5.510 | 5.580 | 5.524 | 8,221,501 |
| 2023-03-30 | 5.600 | 5.660 | 5.550 | 5.570 | 5.514 | 7,190,000 |
| 2023-03-29 | 5.600 | 5.670 | 5.540 | 5.630 | 5.573 | 8,305,400 |
| 2023-03-28 | 5.690 | 5.700 | 5.560 | 5.580 | 5.524 | 8,475,294 |
| 2023-03-27 | 5.770 | 5.780 | 5.600 | 5.700 | 5.643 | 11,233,008 |
| 2023-03-24 | 5.750 | 5.780 | 5.650 | 5.740 | 5.682 | 12,611,301 |
| 2023-03-23 | 5.680 | 5.800 | 5.670 | 5.750 | 5.692 | 14,500,203 |
| 2023-03-22 | 5.620 | 5.730 | 5.560 | 5.710 | 5.652 | 16,525,200 |
| 2023-03-21 | 5.550 | 5.610 | 5.480 | 5.610 | 5.554 | 12,987,400 |
| 2023-03-20 | 5.490 | 5.560 | 5.430 | 5.520 | 5.464 | 8,771,500 |
| 2023-03-17 | 5.390 | 5.520 | 5.390 | 5.490 | 5.435 | 9,443,200 |
| 2023-03-16 | 5.430 | 5.520 | 5.350 | 5.370 | 5.316 | 7,837,830 |
| 2023-03-15 | 5.430 | 5.570 | 5.400 | 5.470 | 5.415 | 8,290,700 |
| 2023-03-14 | 5.440 | 5.450 | 5.290 | 5.430 | 5.375 | 10,764,069 |
| 2023-03-13 | 5.510 | 5.540 | 5.390 | 5.460 | 5.405 | 12,246,400 |
| 2023-03-10 | 5.500 | 5.600 | 5.470 | 5.550 | 5.494 | 15,253,947 |
| 2023-03-09 | 5.430 | 5.580 | 5.380 | 5.540 | 5.484 | 17,530,508 |
| 2023-03-08 | 5.240 | 5.400 | 5.220 | 5.390 | 5.336 | 10,812,043 |
| 2023-03-07 | 5.410 | 5.470 | 5.230 | 5.240 | 5.187 | 14,165,478 |
| 2023-03-06 | 5.460 | 5.490 | 5.400 | 5.430 | 5.375 | 8,313,505 |
| 2023-03-03 | 5.450 | 5.510 | 5.380 | 5.450 | 5.395 | 9,362,428 |
| 2023-03-02 | 5.520 | 5.530 | 5.410 | 5.440 | 5.385 | 11,093,456 |
| 2023-03-01 | 5.430 | 5.530 | 5.370 | 5.520 | 5.464 | 14,185,258 |
| 2023-02-28 | 5.420 | 5.480 | 5.350 | 5.420 | 5.365 | 12,684,140 |
| 2023-02-27 | 5.500 | 5.560 | 5.350 | 5.420 | 5.365 | 19,051,171 |
| 2023-02-24 | 5.600 | 5.680 | 5.470 | 5.520 | 5.464 | 23,764,802 |
| 2023-02-23 | 5.370 | 5.670 | 5.370 | 5.580 | 5.524 | 35,192,798 |
| 2023-02-22 | 5.310 | 5.450 | 5.290 | 5.400 | 5.346 | 10,963,194 |
| 2023-02-21 | 5.300 | 5.370 | 5.270 | 5.320 | 5.266 | 8,899,500 |
| 2023-02-20 | 5.290 | 5.320 | 5.230 | 5.320 | 5.266 | 8,611,159 |
| 2023-02-17 | 5.360 | 5.420 | 5.250 | 5.280 | 5.227 | 10,949,435 |
| 2023-02-16 | 5.450 | 5.570 | 5.310 | 5.360 | 5.306 | 20,326,800 |
| 2023-02-15 | 5.390 | 5.550 | 5.360 | 5.510 | 5.455 | 16,564,200 |
| 2023-02-14 | 5.410 | 5.420 | 5.340 | 5.370 | 5.316 | 6,276,836 |
| 2023-02-13 | 5.380 | 5.410 | 5.340 | 5.390 | 5.336 | 8,284,104 |
| 2023-02-10 | 5.370 | 5.480 | 5.360 | 5.410 | 5.356 | 8,382,950 |
| 2023-02-09 | 5.250 | 5.410 | 5.210 | 5.390 | 5.336 | 11,335,432 |
| 2023-02-08 | 5.330 | 5.340 | 5.250 | 5.260 | 5.207 | 5,601,700 |
| 2023-02-07 | 5.290 | 5.330 | 5.250 | 5.330 | 5.276 | 8,575,293 |
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.