Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.080 | 5.160 | 4.960 | 5.010 | 4.969 | 26,385,704 |
| 2025-04-24 | 4.890 | 4.930 | 4.800 | 4.840 | 4.801 | 13,827,967 |
| 2025-04-23 | 4.840 | 4.980 | 4.840 | 4.920 | 4.880 | 18,992,400 |
| 2025-04-22 | 4.810 | 4.950 | 4.780 | 4.840 | 4.801 | 20,819,400 |
| 2025-04-21 | 4.740 | 4.810 | 4.690 | 4.810 | 4.771 | 11,918,900 |
| 2025-04-18 | 4.690 | 4.780 | 4.630 | 4.750 | 4.711 | 12,124,400 |
| 2025-04-17 | 4.630 | 4.780 | 4.600 | 4.700 | 4.662 | 13,170,014 |
| 2025-04-16 | 4.710 | 4.770 | 4.540 | 4.670 | 4.632 | 14,835,424 |
| 2025-04-15 | 4.710 | 4.780 | 4.680 | 4.740 | 4.702 | 12,228,500 |
| 2025-04-14 | 4.800 | 4.850 | 4.690 | 4.720 | 4.682 | 15,057,600 |
| 2025-04-11 | 4.480 | 4.730 | 4.440 | 4.650 | 4.612 | 23,804,483 |
| 2025-04-10 | 4.540 | 4.650 | 4.500 | 4.520 | 4.483 | 24,486,515 |
| 2025-04-09 | 4.220 | 4.480 | 3.930 | 4.430 | 4.394 | 26,171,389 |
| 2025-04-08 | 4.390 | 4.520 | 4.210 | 4.300 | 4.265 | 26,397,191 |
| 2025-04-07 | 4.950 | 4.950 | 4.190 | 4.190 | 4.156 | 35,193,924 |
| 2025-04-03 | 5.220 | 5.320 | 5.160 | 5.240 | 5.197 | 12,489,704 |
| 2025-04-02 | 5.300 | 5.350 | 5.260 | 5.270 | 5.227 | 12,543,600 |
| 2025-04-01 | 5.180 | 5.350 | 5.180 | 5.270 | 5.227 | 15,909,100 |
| 2025-03-31 | 5.140 | 5.200 | 5.080 | 5.180 | 5.138 | 14,410,304 |
| 2025-03-28 | 5.270 | 5.320 | 5.180 | 5.180 | 5.138 | 13,322,300 |
| 2025-03-27 | 5.270 | 5.340 | 5.190 | 5.280 | 5.237 | 14,416,700 |
| 2025-03-26 | 5.230 | 5.370 | 5.200 | 5.310 | 5.267 | 14,657,295 |
| 2025-03-25 | 5.270 | 5.320 | 5.180 | 5.230 | 5.188 | 17,866,535 |
| 2025-03-24 | 5.530 | 5.530 | 5.160 | 5.280 | 5.237 | 23,498,724 |
| 2025-03-21 | 5.630 | 5.650 | 5.480 | 5.500 | 5.455 | 18,740,298 |
| 2025-03-20 | 5.620 | 5.700 | 5.590 | 5.670 | 5.624 | 17,191,341 |
| 2025-03-19 | 5.680 | 5.690 | 5.590 | 5.630 | 5.584 | 13,304,000 |
| 2025-03-18 | 5.680 | 5.740 | 5.640 | 5.680 | 5.634 | 14,221,059 |
| 2025-03-17 | 5.660 | 5.700 | 5.590 | 5.690 | 5.644 | 22,695,207 |
| 2025-03-14 | 5.490 | 5.630 | 5.430 | 5.620 | 5.574 | 22,862,604 |
| 2025-03-13 | 5.590 | 5.610 | 5.380 | 5.470 | 5.426 | 23,976,402 |
| 2025-03-12 | 5.530 | 5.670 | 5.520 | 5.630 | 5.584 | 26,731,704 |
| 2025-03-11 | 5.400 | 5.510 | 5.360 | 5.480 | 5.435 | 15,011,030 |
| 2025-03-10 | 5.480 | 5.530 | 5.400 | 5.450 | 5.406 | 13,274,500 |
| 2025-03-07 | 5.530 | 5.590 | 5.430 | 5.470 | 5.426 | 18,169,000 |
| 2025-03-06 | 5.490 | 5.600 | 5.480 | 5.550 | 5.505 | 20,220,907 |
| 2025-03-05 | 5.470 | 5.510 | 5.360 | 5.450 | 5.406 | 15,303,148 |
| 2025-03-04 | 5.290 | 5.470 | 5.260 | 5.460 | 5.416 | 15,441,070 |
| 2025-03-03 | 5.360 | 5.460 | 5.280 | 5.310 | 5.267 | 19,947,800 |
| 2025-02-28 | 5.610 | 5.630 | 5.200 | 5.290 | 5.247 | 24,379,300 |
| 2025-02-27 | 5.690 | 5.750 | 5.520 | 5.640 | 5.594 | 22,864,700 |
| 2025-02-26 | 5.670 | 5.710 | 5.640 | 5.700 | 5.654 | 17,013,100 |
| 2025-02-25 | 5.650 | 5.740 | 5.590 | 5.660 | 5.614 | 21,085,426 |
| 2025-02-24 | 5.700 | 5.730 | 5.620 | 5.700 | 5.654 | 19,298,300 |
| 2025-02-21 | 5.650 | 5.720 | 5.550 | 5.690 | 5.644 | 26,231,100 |
| 2025-02-20 | 5.510 | 5.710 | 5.480 | 5.650 | 5.604 | 27,548,089 |
| 2025-02-19 | 5.410 | 5.520 | 5.410 | 5.490 | 5.445 | 17,687,444 |
| 2025-02-18 | 5.620 | 5.670 | 5.340 | 5.360 | 5.316 | 23,873,020 |
| 2025-02-17 | 5.590 | 5.690 | 5.560 | 5.640 | 5.594 | 25,637,700 |
| 2025-02-14 | 5.650 | 5.750 | 5.530 | 5.620 | 5.574 | 28,917,704 |
| 2025-02-13 | 5.710 | 5.710 | 5.560 | 5.600 | 5.555 | 18,696,444 |
| 2025-02-12 | 5.700 | 5.750 | 5.650 | 5.720 | 5.674 | 17,983,700 |
| 2025-02-11 | 5.700 | 5.750 | 5.630 | 5.700 | 5.654 | 18,503,100 |
| 2025-02-10 | 5.580 | 5.750 | 5.560 | 5.710 | 5.664 | 22,930,352 |
| 2025-02-07 | 5.550 | 5.670 | 5.510 | 5.600 | 5.555 | 23,063,241 |
| 2025-02-06 | 5.420 | 5.560 | 5.410 | 5.550 | 5.505 | 19,938,555 |
| 2025-02-05 | 5.460 | 5.530 | 5.410 | 5.440 | 5.396 | 16,257,270 |
| 2025-01-27 | 5.560 | 5.580 | 5.370 | 5.370 | 5.326 | 19,663,802 |
| 2025-01-24 | 5.400 | 5.550 | 5.360 | 5.530 | 5.485 | 19,578,301 |
| 2025-01-23 | 5.500 | 5.640 | 5.420 | 5.420 | 5.376 | 22,768,800 |
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.