Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.460 | 5.540 | 5.420 | 5.510 | 5.455 | 9,437,700 |
| 2022-08-03 | 5.300 | 5.530 | 5.300 | 5.380 | 5.326 | 14,082,309 |
| 2022-08-02 | 5.490 | 5.490 | 5.230 | 5.310 | 5.257 | 11,896,305 |
| 2022-08-01 | 5.610 | 5.610 | 5.430 | 5.550 | 5.494 | 6,118,500 |
| 2022-07-29 | 5.600 | 5.610 | 5.510 | 5.510 | 5.455 | 6,266,100 |
| 2022-07-28 | 5.530 | 5.650 | 5.490 | 5.570 | 5.514 | 11,763,611 |
| 2022-07-27 | 5.400 | 5.490 | 5.390 | 5.480 | 5.425 | 6,432,021 |
| 2022-07-26 | 5.400 | 5.440 | 5.330 | 5.430 | 5.375 | 5,046,147 |
| 2022-07-25 | 5.480 | 5.530 | 5.370 | 5.400 | 5.346 | 5,305,700 |
| 2022-07-22 | 5.540 | 5.590 | 5.420 | 5.470 | 5.415 | 8,623,100 |
| 2022-07-21 | 5.460 | 5.590 | 5.430 | 5.530 | 5.474 | 10,602,800 |
| 2022-07-20 | 5.460 | 5.530 | 5.450 | 5.470 | 5.415 | 8,391,300 |
| 2022-07-19 | 5.410 | 5.460 | 5.370 | 5.440 | 5.385 | 7,381,827 |
| 2022-07-18 | 5.210 | 5.500 | 5.150 | 5.410 | 5.356 | 12,238,900 |
| 2022-07-15 | 5.260 | 5.320 | 5.130 | 5.140 | 5.088 | 7,847,101 |
| 2022-07-14 | 5.290 | 5.370 | 5.240 | 5.310 | 5.257 | 5,966,400 |
| 2022-07-13 | 5.200 | 5.320 | 5.190 | 5.300 | 5.247 | 6,533,594 |
| 2022-07-12 | 5.430 | 5.430 | 5.200 | 5.210 | 5.158 | 10,273,728 |
| 2022-07-11 | 5.470 | 5.530 | 5.340 | 5.400 | 5.346 | 9,184,500 |
| 2022-07-08 | 5.410 | 5.640 | 5.400 | 5.520 | 5.464 | 12,453,040 |
| 2022-07-07 | 5.440 | 5.480 | 5.390 | 5.410 | 5.356 | 8,169,840 |
| 2022-07-06 | 5.410 | 5.540 | 5.360 | 5.420 | 5.365 | 10,596,240 |
| 2022-07-05 | 5.530 | 5.560 | 5.360 | 5.420 | 5.365 | 11,333,650 |
| 2022-07-04 | 5.550 | 5.610 | 5.440 | 5.540 | 5.484 | 14,818,711 |
| 2022-07-01 | 5.850 | 5.980 | 5.610 | 5.650 | 5.593 | 23,176,095 |
| 2022-06-30 | 5.650 | 5.750 | 5.620 | 5.680 | 5.603 | 13,878,502 |
| 2022-06-29 | 5.900 | 5.940 | 5.640 | 5.650 | 5.573 | 22,080,843 |
| 2022-06-28 | 5.600 | 5.780 | 5.530 | 5.760 | 5.682 | 15,434,100 |
| 2022-06-27 | 5.550 | 5.590 | 5.490 | 5.580 | 5.504 | 10,423,604 |
| 2022-06-24 | 5.500 | 5.540 | 5.430 | 5.520 | 5.445 | 13,284,210 |
| 2022-06-23 | 5.290 | 5.500 | 5.290 | 5.490 | 5.416 | 17,172,676 |
| 2022-06-22 | 5.410 | 5.450 | 5.290 | 5.290 | 5.218 | 8,083,747 |
| 2022-06-21 | 5.400 | 5.490 | 5.340 | 5.430 | 5.356 | 10,821,600 |
| 2022-06-20 | 5.340 | 5.420 | 5.310 | 5.370 | 5.297 | 7,493,600 |
| 2022-06-17 | 5.380 | 5.390 | 5.240 | 5.310 | 5.238 | 10,073,834 |
| 2022-06-16 | 5.350 | 5.470 | 5.320 | 5.380 | 5.307 | 13,913,621 |
| 2022-06-15 | 5.200 | 5.500 | 5.140 | 5.350 | 5.278 | 20,906,324 |
| 2022-06-14 | 5.200 | 5.200 | 4.980 | 5.150 | 5.080 | 11,279,308 |
| 2022-06-13 | 5.190 | 5.260 | 5.150 | 5.200 | 5.130 | 8,651,600 |
| 2022-06-10 | 5.150 | 5.220 | 5.140 | 5.210 | 5.139 | 8,217,240 |
| 2022-06-09 | 5.350 | 5.350 | 5.120 | 5.170 | 5.100 | 8,369,600 |
| 2022-06-08 | 5.360 | 5.410 | 5.240 | 5.340 | 5.268 | 7,355,900 |
| 2022-06-07 | 5.500 | 5.500 | 5.350 | 5.380 | 5.307 | 8,270,802 |
| 2022-06-06 | 5.460 | 5.500 | 5.390 | 5.470 | 5.396 | 8,683,700 |
| 2022-06-02 | 5.290 | 5.450 | 5.230 | 5.420 | 5.347 | 10,324,000 |
| 2022-06-01 | 5.270 | 5.340 | 5.240 | 5.290 | 5.218 | 8,598,543 |
| 2022-05-31 | 5.120 | 5.280 | 5.010 | 5.250 | 5.179 | 13,151,800 |
| 2022-05-30 | 5.110 | 5.140 | 5.040 | 5.100 | 5.031 | 7,456,002 |
| 2022-05-27 | 5.220 | 5.270 | 5.060 | 5.090 | 5.021 | 7,148,404 |
| 2022-05-26 | 5.190 | 5.200 | 5.060 | 5.160 | 5.090 | 6,831,641 |
| 2022-05-25 | 5.130 | 5.210 | 5.100 | 5.170 | 5.100 | 6,512,108 |
| 2022-05-24 | 5.350 | 5.380 | 5.090 | 5.100 | 5.031 | 9,521,492 |
| 2022-05-23 | 5.330 | 5.370 | 5.250 | 5.350 | 5.278 | 6,353,141 |
| 2022-05-20 | 5.250 | 5.370 | 5.210 | 5.300 | 5.228 | 8,471,951 |
| 2022-05-19 | 5.120 | 5.250 | 5.100 | 5.240 | 5.169 | 7,354,763 |
| 2022-05-18 | 5.120 | 5.220 | 5.080 | 5.190 | 5.120 | 11,328,440 |
| 2022-05-17 | 5.080 | 5.120 | 5.010 | 5.080 | 5.011 | 5,423,403 |
| 2022-05-16 | 5.110 | 5.150 | 5.030 | 5.100 | 5.031 | 7,251,942 |
| 2022-05-13 | 5.130 | 5.140 | 5.030 | 5.080 | 5.011 | 6,578,100 |
| 2022-05-12 | 4.920 | 5.200 | 4.920 | 5.120 | 5.051 | 12,356,642 |
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.