Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.790 | 6.330 | 5.750 | 5.930 | 5.882 | 90,954,500 |
| 2024-10-28 | 5.700 | 5.830 | 5.570 | 5.810 | 5.763 | 47,745,760 |
| 2024-10-25 | 5.500 | 5.610 | 5.450 | 5.600 | 5.555 | 35,159,249 |
| 2024-10-24 | 5.380 | 5.450 | 5.300 | 5.430 | 5.386 | 26,340,452 |
| 2024-10-23 | 5.550 | 5.590 | 5.400 | 5.430 | 5.386 | 41,791,211 |
| 2024-10-22 | 5.550 | 5.730 | 5.460 | 5.570 | 5.525 | 55,099,121 |
| 2024-10-21 | 5.440 | 5.660 | 5.370 | 5.530 | 5.485 | 61,058,706 |
| 2024-10-18 | 5.100 | 5.520 | 5.100 | 5.370 | 5.326 | 55,003,422 |
| 2024-10-17 | 5.090 | 5.240 | 5.070 | 5.150 | 5.108 | 36,472,004 |
| 2024-10-16 | 5.010 | 5.130 | 4.950 | 5.050 | 5.009 | 33,003,700 |
| 2024-10-15 | 5.040 | 5.330 | 4.990 | 5.100 | 5.059 | 48,097,756 |
| 2024-10-14 | 4.930 | 5.060 | 4.800 | 5.060 | 5.019 | 35,980,970 |
| 2024-10-11 | 5.130 | 5.200 | 4.730 | 4.840 | 4.801 | 46,359,128 |
| 2024-10-10 | 5.240 | 5.450 | 5.130 | 5.180 | 5.138 | 51,416,819 |
| 2024-10-09 | 5.830 | 5.830 | 5.120 | 5.130 | 5.088 | 86,974,332 |
| 2024-10-08 | 6.040 | 6.050 | 5.350 | 6.050 | 6.001 | 123,940,514 |
| 2024-09-30 | 4.600 | 5.120 | 4.450 | 5.060 | 5.019 | 68,173,840 |
| 2024-09-27 | 4.250 | 4.460 | 4.200 | 4.380 | 4.344 | 41,727,595 |
| 2024-09-26 | 4.090 | 4.190 | 4.070 | 4.190 | 4.156 | 26,381,400 |
| 2024-09-25 | 4.090 | 4.190 | 4.080 | 4.080 | 4.047 | 30,331,936 |
| 2024-09-24 | 3.960 | 4.070 | 3.920 | 4.070 | 4.037 | 25,179,108 |
| 2024-09-23 | 3.920 | 3.990 | 3.870 | 3.940 | 3.908 | 16,620,820 |
| 2024-09-20 | 3.910 | 3.940 | 3.880 | 3.930 | 3.898 | 13,797,600 |
| 2024-09-19 | 3.850 | 3.920 | 3.810 | 3.910 | 3.878 | 16,888,000 |
| 2024-09-18 | 3.890 | 3.920 | 3.770 | 3.830 | 3.799 | 16,729,521 |
| 2024-09-13 | 3.970 | 3.990 | 3.870 | 3.880 | 3.849 | 19,722,051 |
| 2024-09-12 | 4.020 | 4.030 | 3.970 | 3.970 | 3.938 | 17,382,100 |
| 2024-09-11 | 4.050 | 4.070 | 3.960 | 3.980 | 3.948 | 18,049,200 |
| 2024-09-10 | 3.990 | 4.050 | 3.920 | 4.030 | 3.997 | 19,176,450 |
| 2024-09-09 | 3.990 | 4.040 | 3.920 | 4.000 | 3.968 | 17,845,700 |
| 2024-09-06 | 4.100 | 4.140 | 3.990 | 4.010 | 3.977 | 24,528,300 |
| 2024-09-05 | 4.110 | 4.140 | 4.060 | 4.110 | 4.077 | 24,993,523 |
| 2024-09-04 | 4.130 | 4.170 | 4.060 | 4.110 | 4.077 | 29,133,680 |
| 2024-09-03 | 4.090 | 4.220 | 4.090 | 4.170 | 4.136 | 33,752,299 |
| 2024-09-02 | 4.160 | 4.230 | 4.130 | 4.150 | 4.116 | 45,949,800 |
| 2024-08-30 | 4.030 | 4.220 | 4.010 | 4.150 | 4.116 | 55,951,157 |
| 2024-08-29 | 3.880 | 4.060 | 3.850 | 4.040 | 4.007 | 50,835,853 |
| 2024-08-28 | 3.800 | 3.930 | 3.780 | 3.890 | 3.858 | 46,372,704 |
| 2024-08-27 | 3.850 | 3.870 | 3.740 | 3.760 | 3.729 | 46,120,737 |
| 2024-08-26 | 3.830 | 3.950 | 3.810 | 3.910 | 3.878 | 57,669,409 |
| 2024-08-23 | 4.110 | 4.170 | 3.810 | 3.860 | 3.829 | 98,536,842 |
| 2024-08-22 | 4.540 | 4.620 | 4.110 | 4.140 | 4.106 | 164,198,116 |
| 2024-08-21 | 4.310 | 5.320 | 4.300 | 5.080 | 5.039 | 209,482,823 |
| 2024-08-20 | 4.060 | 4.820 | 3.990 | 4.430 | 4.394 | 137,887,128 |
| 2024-08-19 | 4.100 | 4.180 | 4.000 | 4.020 | 3.987 | 37,930,211 |
| 2024-08-16 | 4.100 | 4.330 | 4.100 | 4.190 | 4.156 | 65,145,400 |
| 2024-08-15 | 3.950 | 4.210 | 3.900 | 4.110 | 4.077 | 58,142,902 |
| 2024-08-14 | 3.850 | 4.000 | 3.830 | 3.980 | 3.948 | 28,259,310 |
| 2024-08-13 | 3.800 | 3.940 | 3.690 | 3.860 | 3.829 | 26,444,195 |
| 2024-08-12 | 3.780 | 3.940 | 3.750 | 3.860 | 3.829 | 21,607,994 |
| 2024-08-09 | 3.810 | 3.860 | 3.790 | 3.810 | 3.779 | 11,933,100 |
| 2024-08-08 | 3.780 | 3.840 | 3.700 | 3.770 | 3.739 | 11,697,562 |
| 2024-08-07 | 3.720 | 3.850 | 3.710 | 3.800 | 3.769 | 14,929,876 |
| 2024-08-06 | 3.750 | 3.800 | 3.660 | 3.740 | 3.710 | 13,765,927 |
| 2024-08-05 | 3.860 | 3.870 | 3.700 | 3.710 | 3.680 | 16,160,260 |
| 2024-08-02 | 3.960 | 4.000 | 3.860 | 3.870 | 3.839 | 13,120,600 |
| 2024-08-01 | 3.990 | 4.040 | 3.930 | 3.980 | 3.948 | 14,227,145 |
| 2024-07-31 | 3.870 | 3.980 | 3.860 | 3.970 | 3.938 | 14,180,377 |
| 2024-07-30 | 3.800 | 3.900 | 3.790 | 3.870 | 3.839 | 9,226,620 |
| 2024-07-29 | 3.770 | 3.880 | 3.740 | 3.840 | 3.809 | 9,343,500 |
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.