Shenzhen Refond Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.950	5.150	4.910	4.980	4.913	12,547,996
2022-05-10	4.760	4.940	4.740	4.920	4.853	6,854,402
2022-05-09	4.800	4.910	4.770	4.820	4.755	5,693,800
2022-05-06	4.810	4.880	4.760	4.790	4.725	6,928,100
2022-05-05	5.020	5.050	4.900	4.930	4.863	13,164,902
2022-04-29	4.660	4.970	4.650	4.930	4.863	17,971,612
2022-04-28	5.030	5.030	4.540	4.610	4.548	23,622,614
2022-04-27	4.850	5.150	4.700	5.150	5.080	10,245,164
2022-04-26	5.150	5.210	4.880	4.930	4.863	8,581,661
2022-04-25	5.520	5.560	5.090	5.090	5.021	10,031,500
2022-04-22	5.680	5.700	5.550	5.620	5.544	5,087,700
2022-04-21	5.950	6.010	5.670	5.700	5.623	7,171,600
2022-04-20	5.960	6.070	5.960	5.980	5.899	5,788,700
2022-04-19	6.070	6.070	5.940	5.980	5.899	5,567,100
2022-04-18	5.950	6.080	5.910	6.030	5.948	7,994,864
2022-04-15	5.760	6.100	5.650	6.030	5.948	16,638,103
2022-04-14	5.880	5.880	5.790	5.800	5.721	4,549,000
2022-04-13	5.950	5.950	5.820	5.830	5.751	4,237,800
2022-04-12	5.890	5.970	5.800	5.950	5.869	4,836,300
2022-04-11	6.030	6.030	5.820	5.850	5.771	6,882,600
2022-04-08	6.180	6.200	5.950	6.030	5.948	7,812,300
2022-04-07	6.300	6.320	6.160	6.180	6.096	7,122,103
2022-04-06	6.210	6.300	6.190	6.290	6.205	5,490,900
2022-04-01	6.230	6.260	6.130	6.210	6.126	7,736,064
2022-03-31	6.310	6.380	6.240	6.260	6.175	6,737,300
2022-03-30	6.340	6.360	6.250	6.340	6.254	5,267,000
2022-03-29	6.400	6.460	6.250	6.290	6.205	6,306,000
2022-03-28	6.370	6.450	6.240	6.390	6.303	5,383,302
2022-03-25	6.450	6.520	6.400	6.410	6.323	7,287,804
2022-03-24	6.530	6.650	6.410	6.420	6.333	8,981,810
2022-03-23	6.550	6.780	6.510	6.650	6.560	12,281,187
2022-03-22	6.570	6.650	6.490	6.580	6.491	7,350,304
2022-03-21	6.480	6.560	6.470	6.520	6.432	6,361,200
2022-03-18	6.450	6.530	6.400	6.510	6.422	5,309,700
2022-03-17	6.480	6.600	6.410	6.470	6.382	10,376,716
2022-03-16	6.250	6.450	6.120	6.450	6.363	12,126,666
2022-03-15	6.490	6.540	6.120	6.140	6.057	9,918,246
2022-03-14	6.650	6.710	6.510	6.510	6.422	5,779,403
2022-03-11	6.580	6.750	6.440	6.730	6.639	7,728,800
2022-03-10	6.700	6.820	6.630	6.660	6.570	8,284,948
2022-03-09	6.650	6.750	6.220	6.550	6.461	10,961,909
2022-03-08	6.750	6.810	6.530	6.630	6.540	9,548,617
2022-03-07	6.950	6.950	6.710	6.750	6.659	8,686,020
2022-03-04	7.060	7.120	6.950	6.970	6.876	8,011,601
2022-03-03	7.180	7.200	7.050	7.080	6.984	7,954,602
2022-03-02	7.080	7.150	7.060	7.130	7.033	5,547,200
2022-03-01	7.100	7.120	7.020	7.120	7.024	6,252,807
2022-02-28	7.140	7.170	6.960	7.040	6.945	8,161,856
2022-02-25	7.160	7.240	7.100	7.130	7.033	7,628,404
2022-02-24	7.240	7.320	6.990	7.070	6.974	16,708,000
2022-02-23	7.150	7.300	7.080	7.270	7.171	13,280,400
2022-02-22	7.120	7.120	7.030	7.070	6.974	8,211,500
2022-02-21	6.970	7.160	6.950	7.160	7.063	11,016,800
2022-02-18	6.910	6.990	6.910	6.970	6.876	4,632,400
2022-02-17	7.010	7.070	6.950	6.960	6.866	7,343,892
2022-02-16	7.070	7.080	7.000	7.020	6.925	5,975,300
2022-02-15	6.930	7.030	6.930	6.980	6.885	4,639,621
2022-02-14	6.930	7.040	6.860	6.950	6.856	4,414,704
2022-02-11	7.120	7.120	6.920	6.930	6.836	7,310,816
2022-02-10	7.130	7.190	7.060	7.110	7.014	6,774,966

← NewerPage 19 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.