Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.280 | 5.310 | 5.250 | 5.280 | 5.227 | 6,461,600 |
| 2023-02-03 | 5.280 | 5.310 | 5.190 | 5.300 | 5.247 | 8,343,523 |
| 2023-02-02 | 5.260 | 5.330 | 5.230 | 5.280 | 5.227 | 9,830,202 |
| 2023-02-01 | 5.160 | 5.260 | 5.150 | 5.260 | 5.207 | 9,152,418 |
| 2023-01-31 | 5.120 | 5.170 | 5.100 | 5.160 | 5.108 | 9,550,928 |
| 2023-01-30 | 5.170 | 5.200 | 5.130 | 5.190 | 5.138 | 7,576,400 |
| 2023-01-20 | 5.120 | 5.140 | 5.090 | 5.120 | 5.068 | 5,924,366 |
| 2023-01-19 | 5.060 | 5.120 | 5.030 | 5.100 | 5.049 | 6,428,700 |
| 2023-01-18 | 5.040 | 5.060 | 5.010 | 5.060 | 5.009 | 5,128,903 |
| 2023-01-17 | 4.960 | 5.070 | 4.950 | 5.040 | 4.989 | 9,257,105 |
| 2023-01-16 | 4.880 | 4.970 | 4.870 | 4.970 | 4.920 | 8,595,865 |
| 2023-01-13 | 4.900 | 4.930 | 4.840 | 4.880 | 4.831 | 6,178,400 |
| 2023-01-12 | 4.820 | 4.930 | 4.800 | 4.910 | 4.861 | 7,580,819 |
| 2023-01-11 | 4.900 | 4.950 | 4.810 | 4.830 | 4.781 | 6,291,500 |
| 2023-01-10 | 4.910 | 4.940 | 4.870 | 4.910 | 4.861 | 5,413,428 |
| 2023-01-09 | 4.900 | 4.960 | 4.900 | 4.900 | 4.851 | 5,595,294 |
| 2023-01-06 | 4.880 | 4.950 | 4.870 | 4.900 | 4.851 | 7,251,613 |
| 2023-01-05 | 4.930 | 4.930 | 4.870 | 4.890 | 4.841 | 6,687,002 |
| 2023-01-04 | 4.900 | 4.960 | 4.880 | 4.920 | 4.870 | 7,346,196 |
| 2023-01-03 | 4.770 | 4.920 | 4.750 | 4.910 | 4.861 | 7,502,894 |
| 2022-12-30 | 4.790 | 4.820 | 4.750 | 4.770 | 4.722 | 5,560,700 |
| 2022-12-29 | 4.810 | 4.840 | 4.760 | 4.770 | 4.722 | 6,307,158 |
| 2022-12-28 | 4.930 | 4.960 | 4.800 | 4.810 | 4.762 | 9,214,951 |
| 2022-12-27 | 5.020 | 5.040 | 4.910 | 4.960 | 4.910 | 7,980,164 |
| 2022-12-26 | 4.900 | 5.030 | 4.890 | 5.020 | 4.969 | 7,089,109 |
| 2022-12-23 | 4.940 | 4.970 | 4.860 | 4.900 | 4.851 | 7,940,500 |
| 2022-12-22 | 5.080 | 5.140 | 4.930 | 4.950 | 4.900 | 9,087,600 |
| 2022-12-21 | 5.180 | 5.230 | 5.050 | 5.080 | 5.029 | 8,471,700 |
| 2022-12-20 | 5.230 | 5.270 | 5.140 | 5.220 | 5.167 | 9,272,700 |
| 2022-12-19 | 5.400 | 5.440 | 5.140 | 5.170 | 5.118 | 16,817,600 |
| 2022-12-16 | 5.470 | 5.540 | 5.370 | 5.390 | 5.336 | 16,573,188 |
| 2022-12-15 | 5.420 | 5.620 | 5.380 | 5.540 | 5.484 | 27,827,442 |
| 2022-12-14 | 5.700 | 5.700 | 5.350 | 5.400 | 5.346 | 31,696,765 |
| 2022-12-13 | 5.410 | 5.730 | 5.380 | 5.520 | 5.464 | 36,997,972 |
| 2022-12-12 | 5.340 | 5.590 | 5.320 | 5.440 | 5.385 | 41,821,034 |
| 2022-12-09 | 5.030 | 5.360 | 5.000 | 5.210 | 5.158 | 32,857,446 |
| 2022-12-08 | 5.000 | 5.030 | 4.960 | 5.010 | 4.960 | 6,034,100 |
| 2022-12-07 | 5.050 | 5.050 | 4.970 | 5.000 | 4.950 | 4,753,800 |
| 2022-12-06 | 5.030 | 5.080 | 5.010 | 5.030 | 4.979 | 5,980,200 |
| 2022-12-05 | 5.050 | 5.060 | 5.000 | 5.030 | 4.979 | 6,625,002 |
| 2022-12-02 | 4.960 | 5.030 | 4.950 | 5.020 | 4.969 | 6,160,600 |
| 2022-12-01 | 4.960 | 5.030 | 4.960 | 4.970 | 4.920 | 7,333,600 |
| 2022-11-30 | 4.960 | 4.970 | 4.910 | 4.940 | 4.890 | 5,067,600 |
| 2022-11-29 | 4.890 | 4.970 | 4.850 | 4.960 | 4.910 | 5,846,386 |
| 2022-11-28 | 4.830 | 4.870 | 4.780 | 4.860 | 4.811 | 6,517,125 |
| 2022-11-25 | 4.940 | 4.960 | 4.860 | 4.870 | 4.821 | 7,233,278 |
| 2022-11-24 | 4.990 | 5.030 | 4.920 | 4.960 | 4.910 | 7,147,322 |
| 2022-11-23 | 5.080 | 5.090 | 4.890 | 4.980 | 4.930 | 9,489,480 |
| 2022-11-22 | 5.170 | 5.200 | 5.060 | 5.070 | 5.019 | 5,947,062 |
| 2022-11-21 | 5.140 | 5.170 | 5.070 | 5.160 | 5.108 | 6,059,609 |
| 2022-11-18 | 5.250 | 5.270 | 5.140 | 5.150 | 5.098 | 6,777,052 |
| 2022-11-17 | 5.120 | 5.240 | 5.110 | 5.240 | 5.187 | 7,221,000 |
| 2022-11-16 | 5.220 | 5.230 | 5.130 | 5.170 | 5.118 | 7,098,602 |
| 2022-11-15 | 5.020 | 5.200 | 5.010 | 5.190 | 5.138 | 11,383,700 |
| 2022-11-14 | 5.020 | 5.100 | 4.990 | 5.050 | 4.999 | 6,943,700 |
| 2022-11-11 | 5.120 | 5.160 | 5.040 | 5.040 | 4.989 | 7,732,013 |
| 2022-11-10 | 5.040 | 5.100 | 5.020 | 5.030 | 4.979 | 5,925,100 |
| 2022-11-09 | 5.120 | 5.120 | 5.050 | 5.100 | 5.049 | 4,956,200 |
| 2022-11-08 | 5.120 | 5.170 | 5.080 | 5.130 | 5.078 | 6,684,453 |
| 2022-11-07 | 5.140 | 5.200 | 5.120 | 5.150 | 5.098 | 8,870,500 |
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.