Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.510 | 4.570 | 4.490 | 4.530 | 4.378 | 14,446,484 |
| 2024-07-26 | 4.410 | 4.530 | 4.380 | 4.510 | 4.359 | 17,267,211 |
| 2024-07-25 | 4.400 | 4.470 | 4.320 | 4.410 | 4.262 | 16,957,381 |
| 2024-07-24 | 4.570 | 4.590 | 4.420 | 4.430 | 4.282 | 24,216,600 |
| 2024-07-23 | 4.730 | 4.730 | 4.550 | 4.550 | 4.398 | 19,516,340 |
| 2024-07-22 | 4.730 | 4.770 | 4.690 | 4.720 | 4.562 | 13,889,390 |
| 2024-07-19 | 4.660 | 4.770 | 4.650 | 4.740 | 4.581 | 18,241,440 |
| 2024-07-18 | 4.730 | 4.750 | 4.570 | 4.690 | 4.533 | 22,083,475 |
| 2024-07-17 | 4.860 | 4.860 | 4.730 | 4.730 | 4.572 | 16,784,908 |
| 2024-07-16 | 4.830 | 4.870 | 4.770 | 4.860 | 4.697 | 14,047,239 |
| 2024-07-15 | 4.890 | 4.910 | 4.800 | 4.820 | 4.659 | 14,381,320 |
| 2024-07-12 | 4.920 | 4.930 | 4.850 | 4.890 | 4.726 | 16,238,700 |
| 2024-07-11 | 4.810 | 4.950 | 4.780 | 4.950 | 4.784 | 28,504,049 |
| 2024-07-10 | 4.710 | 4.790 | 4.680 | 4.730 | 4.572 | 18,501,340 |
| 2024-07-09 | 4.520 | 4.730 | 4.470 | 4.720 | 4.562 | 24,490,107 |
| 2024-07-08 | 4.580 | 4.660 | 4.500 | 4.520 | 4.369 | 14,548,436 |
| 2024-07-05 | 4.620 | 4.660 | 4.540 | 4.630 | 4.475 | 15,697,600 |
| 2024-07-04 | 4.730 | 4.780 | 4.590 | 4.610 | 4.456 | 16,840,400 |
| 2024-07-03 | 4.780 | 4.790 | 4.690 | 4.740 | 4.581 | 15,564,600 |
| 2024-07-02 | 4.800 | 4.870 | 4.750 | 4.780 | 4.620 | 16,973,100 |
| 2024-07-01 | 4.860 | 4.860 | 4.680 | 4.810 | 4.649 | 26,442,588 |
| 2024-06-28 | 4.690 | 4.950 | 4.650 | 4.860 | 4.697 | 32,699,580 |
| 2024-06-27 | 4.720 | 4.830 | 4.680 | 4.690 | 4.533 | 21,884,449 |
| 2024-06-26 | 4.530 | 4.780 | 4.460 | 4.760 | 4.601 | 25,380,610 |
| 2024-06-25 | 4.670 | 4.690 | 4.470 | 4.510 | 4.359 | 22,138,274 |
| 2024-06-24 | 4.860 | 4.900 | 4.630 | 4.650 | 4.494 | 25,584,531 |
| 2024-06-21 | 4.960 | 4.960 | 4.840 | 4.910 | 4.746 | 15,905,440 |
| 2024-06-20 | 5.030 | 5.070 | 4.940 | 4.950 | 4.784 | 20,249,851 |
| 2024-06-19 | 5.080 | 5.110 | 5.020 | 5.050 | 4.881 | 19,912,454 |
| 2024-06-18 | 5.100 | 5.110 | 5.030 | 5.080 | 4.910 | 22,906,357 |
| 2024-06-17 | 4.960 | 5.100 | 4.960 | 5.050 | 4.881 | 28,696,758 |
| 2024-06-14 | 4.950 | 5.000 | 4.900 | 4.990 | 4.823 | 20,531,969 |
| 2024-06-13 | 4.960 | 5.020 | 4.930 | 4.950 | 4.784 | 21,214,727 |
| 2024-06-12 | 4.920 | 5.040 | 4.890 | 4.990 | 4.823 | 26,657,758 |
| 2024-06-11 | 4.730 | 4.940 | 4.660 | 4.930 | 4.765 | 32,137,900 |
| 2024-06-07 | 4.710 | 4.800 | 4.620 | 4.720 | 4.562 | 21,939,281 |
| 2024-06-06 | 4.800 | 4.920 | 4.620 | 4.650 | 4.494 | 29,465,242 |
| 2024-06-05 | 4.840 | 4.900 | 4.770 | 4.780 | 4.620 | 19,354,384 |
| 2024-06-04 | 4.950 | 4.950 | 4.750 | 4.840 | 4.678 | 28,190,152 |
| 2024-06-03 | 5.030 | 5.050 | 4.920 | 4.970 | 4.804 | 26,477,152 |
| 2024-05-31 | 4.900 | 5.060 | 4.880 | 4.980 | 4.813 | 30,132,752 |
| 2024-05-30 | 4.870 | 4.920 | 4.790 | 4.880 | 4.717 | 18,402,666 |
| 2024-05-29 | 4.870 | 4.960 | 4.860 | 4.880 | 4.717 | 17,827,195 |
| 2024-05-28 | 4.950 | 5.060 | 4.900 | 4.900 | 4.736 | 24,911,804 |
| 2024-05-27 | 4.910 | 4.960 | 4.810 | 4.950 | 4.784 | 23,127,929 |
| 2024-05-24 | 5.020 | 5.080 | 4.910 | 4.920 | 4.755 | 21,215,200 |
| 2024-05-23 | 5.140 | 5.140 | 5.010 | 5.040 | 4.871 | 27,105,706 |
| 2024-05-22 | 5.090 | 5.160 | 5.060 | 5.140 | 4.968 | 31,854,700 |
| 2024-05-21 | 5.050 | 5.180 | 5.010 | 5.160 | 4.987 | 41,625,944 |
| 2024-05-20 | 5.100 | 5.150 | 5.050 | 5.070 | 4.900 | 28,385,600 |
| 2024-05-17 | 4.940 | 5.070 | 4.890 | 5.060 | 4.890 | 29,770,370 |
| 2024-05-16 | 4.980 | 5.070 | 4.980 | 5.010 | 4.746 | 22,080,682 |
| 2024-05-15 | 5.010 | 5.040 | 4.930 | 4.970 | 4.708 | 15,588,700 |
| 2024-05-14 | 5.000 | 5.080 | 4.970 | 4.990 | 4.727 | 19,661,502 |
| 2024-05-13 | 5.010 | 5.060 | 4.910 | 4.980 | 4.717 | 22,230,400 |
| 2024-05-10 | 5.140 | 5.170 | 5.010 | 5.030 | 4.764 | 18,982,994 |
| 2024-05-09 | 5.040 | 5.140 | 5.030 | 5.110 | 4.840 | 18,848,107 |
| 2024-05-08 | 5.130 | 5.180 | 5.040 | 5.060 | 4.793 | 20,852,397 |
| 2024-05-07 | 5.190 | 5.210 | 5.120 | 5.150 | 4.878 | 19,063,706 |
| 2024-05-06 | 5.260 | 5.290 | 5.170 | 5.180 | 4.907 | 24,928,864 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1200 CNY |
| 2025-06-13 | 0.1300 CNY |
| 2024-05-17 | 0.1000 CNY |
| 2023-06-21 | 0.1000 CNY |
| 2022-07-06 | 0.1000 CNY |
| 2021-06-30 | 0.1000 CNY |
| 2020-07-10 | 0.1000 CNY |
| 2019-06-14 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.