Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.190 | 5.210 | 5.120 | 5.160 | 4.888 | 24,621,621 |
| 2024-04-29 | 5.040 | 5.200 | 5.030 | 5.200 | 4.925 | 34,434,545 |
| 2024-04-26 | 4.860 | 5.060 | 4.850 | 5.020 | 4.755 | 33,721,640 |
| 2024-04-25 | 4.840 | 4.940 | 4.800 | 4.870 | 4.613 | 32,969,960 |
| 2024-04-24 | 4.660 | 4.830 | 4.640 | 4.810 | 4.556 | 26,482,670 |
| 2024-04-23 | 4.620 | 4.690 | 4.610 | 4.630 | 4.386 | 18,559,821 |
| 2024-04-22 | 4.590 | 4.680 | 4.480 | 4.610 | 4.367 | 19,409,952 |
| 2024-04-19 | 4.670 | 4.730 | 4.580 | 4.620 | 4.376 | 22,992,461 |
| 2024-04-18 | 4.770 | 4.810 | 4.640 | 4.690 | 4.442 | 26,070,631 |
| 2024-04-17 | 4.420 | 4.770 | 4.420 | 4.760 | 4.509 | 33,206,697 |
| 2024-04-16 | 4.630 | 4.680 | 4.340 | 4.350 | 4.120 | 33,637,397 |
| 2024-04-15 | 4.810 | 4.870 | 4.580 | 4.680 | 4.433 | 29,805,973 |
| 2024-04-12 | 4.830 | 4.900 | 4.780 | 4.790 | 4.537 | 18,669,155 |
| 2024-04-11 | 4.770 | 4.920 | 4.750 | 4.830 | 4.575 | 17,703,341 |
| 2024-04-10 | 5.000 | 5.000 | 4.770 | 4.820 | 4.566 | 24,966,861 |
| 2024-04-09 | 4.990 | 5.030 | 4.930 | 5.000 | 4.736 | 19,930,298 |
| 2024-04-08 | 5.100 | 5.100 | 4.980 | 4.980 | 4.717 | 21,570,282 |
| 2024-04-03 | 5.200 | 5.200 | 5.040 | 5.120 | 4.850 | 22,945,335 |
| 2024-04-02 | 5.320 | 5.320 | 5.160 | 5.210 | 4.935 | 26,741,365 |
| 2024-04-01 | 5.180 | 5.320 | 5.170 | 5.300 | 5.020 | 34,527,020 |
| 2024-03-29 | 5.040 | 5.150 | 4.980 | 5.150 | 4.878 | 11,880,422 |
| 2024-03-28 | 4.850 | 5.130 | 4.840 | 5.060 | 4.793 | 34,539,493 |
| 2024-03-27 | 5.120 | 5.130 | 4.840 | 4.860 | 4.603 | 35,576,040 |
| 2024-03-26 | 5.210 | 5.260 | 5.040 | 5.130 | 4.859 | 39,479,516 |
| 2024-03-25 | 5.380 | 5.440 | 5.190 | 5.210 | 4.935 | 35,370,864 |
| 2024-03-22 | 5.450 | 5.480 | 5.330 | 5.380 | 5.096 | 36,304,144 |
| 2024-03-21 | 5.490 | 5.520 | 5.410 | 5.480 | 5.191 | 36,828,289 |
| 2024-03-20 | 5.440 | 5.520 | 5.430 | 5.480 | 5.191 | 31,678,864 |
| 2024-03-19 | 5.460 | 5.520 | 5.430 | 5.450 | 5.162 | 43,785,728 |
| 2024-03-18 | 5.320 | 5.550 | 5.320 | 5.540 | 5.248 | 66,987,230 |
| 2024-03-15 | 5.240 | 5.340 | 5.170 | 5.330 | 5.049 | 34,013,015 |
| 2024-03-14 | 5.280 | 5.330 | 5.170 | 5.240 | 4.963 | 44,058,375 |
| 2024-03-13 | 5.380 | 5.400 | 5.290 | 5.320 | 5.039 | 42,435,908 |
| 2024-03-12 | 5.360 | 5.440 | 5.300 | 5.330 | 5.049 | 43,546,337 |
| 2024-03-11 | 5.280 | 5.360 | 5.200 | 5.360 | 5.077 | 57,270,707 |
| 2024-03-08 | 5.300 | 5.460 | 5.270 | 5.380 | 5.096 | 74,413,657 |
| 2024-03-07 | 5.500 | 5.560 | 5.200 | 5.210 | 4.935 | 90,721,389 |
| 2024-03-06 | 5.350 | 5.710 | 5.260 | 5.500 | 5.210 | 128,768,417 |
| 2024-03-05 | 5.120 | 5.840 | 5.110 | 5.510 | 5.219 | 146,535,489 |
| 2024-03-04 | 5.140 | 5.160 | 5.000 | 5.130 | 4.859 | 45,469,148 |
| 2024-03-01 | 5.000 | 5.140 | 5.000 | 5.110 | 4.840 | 44,648,794 |
| 2024-02-29 | 4.830 | 5.030 | 4.820 | 5.030 | 4.764 | 43,687,793 |
| 2024-02-28 | 5.160 | 5.260 | 4.840 | 4.850 | 4.594 | 61,500,852 |
| 2024-02-27 | 4.860 | 5.270 | 4.810 | 5.230 | 4.954 | 63,041,527 |
| 2024-02-26 | 4.830 | 4.940 | 4.800 | 4.850 | 4.594 | 40,281,350 |
| 2024-02-23 | 4.760 | 4.880 | 4.690 | 4.880 | 4.622 | 41,350,883 |
| 2024-02-22 | 4.680 | 4.780 | 4.630 | 4.710 | 4.461 | 33,271,576 |
| 2024-02-21 | 4.520 | 4.840 | 4.450 | 4.640 | 4.395 | 52,816,870 |
| 2024-02-20 | 4.600 | 4.940 | 4.490 | 4.730 | 4.480 | 65,276,521 |
| 2024-02-19 | 4.600 | 4.720 | 4.500 | 4.700 | 4.452 | 53,462,680 |
| 2024-02-08 | 4.200 | 4.640 | 4.190 | 4.580 | 4.338 | 52,776,436 |
| 2024-02-07 | 3.960 | 4.250 | 3.920 | 4.140 | 3.921 | 47,000,483 |
| 2024-02-06 | 3.570 | 4.020 | 3.530 | 3.930 | 3.723 | 45,519,868 |
| 2024-02-05 | 4.000 | 4.000 | 3.510 | 3.630 | 3.438 | 49,982,587 |
| 2024-02-02 | 4.270 | 4.360 | 3.880 | 4.040 | 3.827 | 34,005,414 |
| 2024-02-01 | 4.290 | 4.370 | 4.170 | 4.260 | 4.035 | 25,878,230 |
| 2024-01-31 | 4.550 | 4.570 | 4.280 | 4.300 | 4.073 | 28,197,375 |
| 2024-01-30 | 4.700 | 4.740 | 4.540 | 4.550 | 4.310 | 19,086,419 |
| 2024-01-29 | 4.940 | 4.950 | 4.690 | 4.710 | 4.461 | 23,979,529 |
| 2024-01-26 | 4.890 | 4.970 | 4.890 | 4.910 | 4.651 | 19,221,300 |
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.