Shenzhen Refond Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.050	7.170	7.010	7.160	7.063	8,137,328
2022-02-08	6.950	7.070	6.900	7.060	6.964	7,511,728
2022-02-07	7.010	7.070	6.920	6.940	6.846	6,004,100
2022-01-28	6.750	6.960	6.700	6.890	6.797	10,059,126
2022-01-27	6.920	6.970	6.660	6.670	6.580	10,885,570
2022-01-26	6.890	7.050	6.840	6.970	6.876	9,433,833
2022-01-25	7.270	7.270	6.800	6.820	6.728	13,896,801
2022-01-24	7.210	7.310	7.210	7.280	7.181	5,474,147
2022-01-21	7.280	7.350	7.240	7.260	7.162	6,387,900
2022-01-20	7.600	7.600	7.280	7.290	7.191	13,600,700
2022-01-19	7.640	7.700	7.540	7.600	7.497	7,186,904
2022-01-18	7.850	7.850	7.620	7.640	7.536	10,065,521
2022-01-17	7.600	7.850	7.580	7.820	7.714	13,789,654
2022-01-14	7.630	7.710	7.530	7.550	7.448	9,657,730
2022-01-13	7.810	7.810	7.630	7.640	7.536	10,163,175
2022-01-12	7.810	7.850	7.770	7.810	7.704	8,250,621
2022-01-11	7.760	7.840	7.680	7.800	7.694	9,917,100
2022-01-10	7.740	7.880	7.610	7.760	7.655	9,107,120
2022-01-07	8.030	8.100	7.770	7.780	7.675	13,581,500
2022-01-06	7.980	8.060	7.910	8.000	7.892	9,501,056
2022-01-05	8.160	8.210	7.930	8.040	7.931	13,407,299
2022-01-04	7.930	8.140	7.930	8.110	8.000	12,888,934
2021-12-31	8.000	8.030	7.920	7.960	7.852	9,240,500
2021-12-30	8.000	8.070	7.950	7.990	7.882	10,890,100
2021-12-29	7.980	8.030	7.870	7.970	7.862	9,591,408
2021-12-28	7.840	7.970	7.830	7.940	7.832	10,633,057
2021-12-27	7.900	7.950	7.750	7.800	7.694	10,625,300
2021-12-24	8.080	8.170	7.840	7.900	7.793	19,008,677
2021-12-23	8.170	8.200	8.090	8.110	8.000	15,135,012
2021-12-22	8.300	8.400	8.210	8.230	8.118	16,733,312
2021-12-21	8.230	8.290	8.100	8.270	8.158	12,921,026
2021-12-20	8.180	8.380	8.110	8.170	8.059	15,721,210
2021-12-17	8.450	8.450	8.200	8.200	8.089	19,215,700
2021-12-16	8.450	8.550	8.380	8.430	8.316	19,440,424
2021-12-15	8.530	8.790	8.390	8.460	8.345	32,980,792
2021-12-14	8.710	8.720	8.490	8.570	8.454	21,688,110
2021-12-13	8.410	8.690	8.330	8.640	8.523	35,146,110
2021-12-10	8.470	8.550	8.270	8.380	8.266	35,386,300
2021-12-09	8.010	9.080	8.010	8.550	8.434	74,679,591
2021-12-08	7.970	8.060	7.950	7.990	7.882	12,839,768
2021-12-07	8.190	8.240	7.840	7.940	7.832	22,420,900
2021-12-06	8.420	8.470	8.080	8.190	8.079	28,949,087
2021-12-03	8.480	8.600	8.380	8.530	8.414	22,940,056
2021-12-02	8.770	8.800	8.410	8.470	8.355	35,896,348
2021-12-01	8.690	8.880	8.650	8.780	8.661	25,377,809
2021-11-30	8.910	8.990	8.600	8.740	8.622	40,335,105
2021-11-29	8.300	9.090	8.210	8.780	8.661	52,191,228
2021-11-26	8.540	8.650	8.340	8.480	8.365	33,147,334
2021-11-25	8.560	8.860	8.470	8.710	8.592	72,154,690
2021-11-24	8.400	8.470	8.250	8.340	8.227	32,112,929
2021-11-23	8.550	8.580	8.380	8.450	8.335	40,031,118
2021-11-22	7.930	8.550	7.900	8.550	8.434	71,283,215
2021-11-19	7.880	8.060	7.750	7.930	7.823	33,508,621
2021-11-18	8.110	8.220	7.850	7.870	7.763	28,574,819
2021-11-17	8.130	8.210	8.000	8.140	8.030	29,390,871
2021-11-16	8.140	8.430	8.090	8.250	8.138	32,841,071
2021-11-15	8.190	8.460	8.090	8.180	8.069	23,021,704
2021-11-12	8.010	8.220	8.000	8.130	8.020	22,421,217
2021-11-11	8.150	8.190	7.950	8.050	7.941	26,931,300
2021-11-10	7.800	8.280	7.760	8.160	8.049	39,129,307

← NewerPage 20 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.