Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.090 | 5.120 | 5.040 | 5.100 | 5.049 | 7,835,269 |
| 2022-11-03 | 5.050 | 5.080 | 4.960 | 5.070 | 5.019 | 7,741,000 |
| 2022-11-02 | 4.990 | 5.110 | 4.980 | 5.030 | 4.979 | 7,804,100 |
| 2022-11-01 | 4.890 | 4.990 | 4.880 | 4.990 | 4.940 | 6,568,832 |
| 2022-10-31 | 4.760 | 4.920 | 4.730 | 4.850 | 4.801 | 6,537,635 |
| 2022-10-28 | 4.950 | 4.990 | 4.740 | 4.750 | 4.702 | 7,740,154 |
| 2022-10-27 | 4.950 | 5.100 | 4.930 | 4.980 | 4.930 | 8,664,600 |
| 2022-10-26 | 4.820 | 4.970 | 4.820 | 4.940 | 4.890 | 5,823,000 |
| 2022-10-25 | 4.820 | 4.860 | 4.730 | 4.820 | 4.771 | 7,082,481 |
| 2022-10-24 | 4.940 | 5.010 | 4.780 | 4.820 | 4.771 | 8,014,581 |
| 2022-10-21 | 4.980 | 5.020 | 4.870 | 4.940 | 4.890 | 9,444,794 |
| 2022-10-20 | 4.880 | 5.120 | 4.810 | 5.040 | 4.989 | 14,340,643 |
| 2022-10-19 | 4.900 | 4.960 | 4.870 | 4.890 | 4.841 | 4,041,111 |
| 2022-10-18 | 4.990 | 4.990 | 4.870 | 4.930 | 4.880 | 5,918,510 |
| 2022-10-17 | 4.790 | 4.970 | 4.780 | 4.970 | 4.920 | 5,790,900 |
| 2022-10-14 | 4.790 | 4.840 | 4.740 | 4.820 | 4.771 | 5,518,080 |
| 2022-10-13 | 4.620 | 4.800 | 4.620 | 4.720 | 4.672 | 5,939,891 |
| 2022-10-12 | 4.520 | 4.680 | 4.450 | 4.660 | 4.613 | 5,895,206 |
| 2022-10-11 | 4.520 | 4.540 | 4.440 | 4.490 | 4.445 | 4,120,954 |
| 2022-10-10 | 4.600 | 4.650 | 4.450 | 4.480 | 4.435 | 5,526,713 |
| 2022-09-30 | 4.620 | 4.680 | 4.610 | 4.620 | 4.573 | 3,452,200 |
| 2022-09-29 | 4.750 | 4.770 | 4.610 | 4.630 | 4.583 | 4,934,400 |
| 2022-09-28 | 4.800 | 4.840 | 4.710 | 4.710 | 4.663 | 3,441,903 |
| 2022-09-27 | 4.660 | 4.860 | 4.650 | 4.840 | 4.791 | 5,669,077 |
| 2022-09-26 | 4.800 | 4.800 | 4.650 | 4.660 | 4.613 | 4,611,811 |
| 2022-09-23 | 4.930 | 4.950 | 4.760 | 4.800 | 4.752 | 6,093,124 |
| 2022-09-22 | 4.980 | 5.030 | 4.920 | 4.940 | 4.890 | 4,796,000 |
| 2022-09-21 | 4.970 | 5.030 | 4.850 | 5.010 | 4.960 | 4,151,037 |
| 2022-09-20 | 4.940 | 5.020 | 4.940 | 4.980 | 4.930 | 4,109,670 |
| 2022-09-19 | 5.040 | 5.040 | 4.890 | 4.920 | 4.870 | 5,366,313 |
| 2022-09-16 | 5.130 | 5.150 | 5.000 | 5.010 | 4.960 | 6,490,200 |
| 2022-09-15 | 5.300 | 5.350 | 5.050 | 5.150 | 5.098 | 8,258,235 |
| 2022-09-14 | 5.300 | 5.320 | 5.220 | 5.270 | 5.217 | 6,921,000 |
| 2022-09-13 | 5.440 | 5.510 | 5.360 | 5.380 | 5.326 | 5,249,281 |
| 2022-09-09 | 5.440 | 5.460 | 5.360 | 5.430 | 5.375 | 5,123,601 |
| 2022-09-08 | 5.570 | 5.580 | 5.420 | 5.430 | 5.375 | 6,838,237 |
| 2022-09-07 | 5.520 | 5.590 | 5.500 | 5.570 | 5.514 | 7,655,553 |
| 2022-09-06 | 5.530 | 5.550 | 5.460 | 5.540 | 5.484 | 6,358,694 |
| 2022-09-05 | 5.520 | 5.530 | 5.440 | 5.500 | 5.445 | 6,015,100 |
| 2022-09-02 | 5.380 | 5.540 | 5.380 | 5.520 | 5.464 | 7,959,375 |
| 2022-09-01 | 5.460 | 5.490 | 5.340 | 5.360 | 5.306 | 7,108,700 |
| 2022-08-31 | 5.590 | 5.640 | 5.380 | 5.420 | 5.365 | 9,896,700 |
| 2022-08-30 | 5.600 | 5.700 | 5.510 | 5.590 | 5.534 | 10,398,842 |
| 2022-08-29 | 5.460 | 5.600 | 5.420 | 5.570 | 5.514 | 7,860,302 |
| 2022-08-26 | 5.600 | 5.660 | 5.510 | 5.540 | 5.484 | 9,548,981 |
| 2022-08-25 | 5.800 | 5.800 | 5.490 | 5.570 | 5.514 | 15,062,894 |
| 2022-08-24 | 6.020 | 6.040 | 5.720 | 5.750 | 5.692 | 17,756,700 |
| 2022-08-23 | 5.990 | 6.090 | 5.960 | 6.010 | 5.949 | 10,232,802 |
| 2022-08-22 | 6.100 | 6.130 | 5.900 | 5.990 | 5.930 | 12,911,000 |
| 2022-08-19 | 6.280 | 6.340 | 6.050 | 6.080 | 6.019 | 22,695,229 |
| 2022-08-18 | 6.000 | 6.290 | 5.930 | 6.230 | 6.167 | 28,535,612 |
| 2022-08-17 | 5.910 | 6.080 | 5.870 | 6.050 | 5.989 | 20,929,588 |
| 2022-08-16 | 5.940 | 5.980 | 5.880 | 5.910 | 5.850 | 14,558,797 |
| 2022-08-15 | 5.990 | 6.070 | 5.910 | 5.940 | 5.880 | 20,198,598 |
| 2022-08-12 | 6.200 | 6.270 | 5.960 | 5.970 | 5.910 | 43,271,261 |
| 2022-08-11 | 5.810 | 6.530 | 5.790 | 6.200 | 6.138 | 59,777,960 |
| 2022-08-10 | 5.650 | 5.810 | 5.630 | 5.760 | 5.702 | 13,535,901 |
| 2022-08-09 | 5.710 | 5.740 | 5.620 | 5.690 | 5.633 | 9,864,200 |
| 2022-08-08 | 5.650 | 5.720 | 5.600 | 5.710 | 5.652 | 13,453,085 |
| 2022-08-05 | 5.580 | 5.680 | 5.520 | 5.670 | 5.613 | 15,356,958 |
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.