Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.800 | 4.950 | 4.730 | 4.940 | 4.679 | 19,915,898 |
| 2024-01-24 | 4.720 | 4.800 | 4.590 | 4.790 | 4.537 | 24,935,864 |
| 2024-01-23 | 4.680 | 4.760 | 4.610 | 4.710 | 4.461 | 25,141,626 |
| 2024-01-22 | 4.980 | 5.020 | 4.660 | 4.710 | 4.461 | 23,351,237 |
| 2024-01-19 | 5.090 | 5.130 | 4.970 | 5.000 | 4.736 | 16,542,676 |
| 2024-01-18 | 5.040 | 5.100 | 4.890 | 5.090 | 4.821 | 29,521,659 |
| 2024-01-17 | 5.230 | 5.230 | 5.040 | 5.060 | 4.793 | 20,115,184 |
| 2024-01-16 | 5.330 | 5.330 | 5.120 | 5.220 | 4.944 | 30,778,866 |
| 2024-01-15 | 5.290 | 5.410 | 5.240 | 5.340 | 5.058 | 16,739,794 |
| 2024-01-12 | 5.370 | 5.390 | 5.270 | 5.290 | 5.011 | 15,085,133 |
| 2024-01-11 | 5.250 | 5.420 | 5.240 | 5.390 | 5.105 | 20,729,009 |
| 2024-01-10 | 5.330 | 5.350 | 5.190 | 5.230 | 4.954 | 21,243,552 |
| 2024-01-09 | 5.390 | 5.470 | 5.270 | 5.310 | 5.030 | 31,592,314 |
| 2024-01-08 | 5.520 | 5.520 | 5.350 | 5.350 | 5.068 | 22,884,794 |
| 2024-01-05 | 5.670 | 5.720 | 5.490 | 5.530 | 5.238 | 22,679,440 |
| 2024-01-04 | 5.760 | 5.760 | 5.660 | 5.680 | 5.380 | 19,021,641 |
| 2024-01-03 | 5.900 | 5.910 | 5.700 | 5.760 | 5.456 | 36,751,315 |
| 2024-01-02 | 5.940 | 6.030 | 5.890 | 5.920 | 5.607 | 37,978,062 |
| 2023-12-29 | 5.630 | 5.950 | 5.610 | 5.930 | 5.617 | 50,626,410 |
| 2023-12-28 | 5.570 | 5.680 | 5.480 | 5.630 | 5.333 | 23,637,285 |
| 2023-12-27 | 5.420 | 5.590 | 5.410 | 5.580 | 5.285 | 30,204,284 |
| 2023-12-26 | 5.600 | 5.600 | 5.360 | 5.400 | 5.115 | 23,956,794 |
| 2023-12-25 | 5.600 | 5.620 | 5.530 | 5.590 | 5.295 | 12,443,800 |
| 2023-12-22 | 5.720 | 5.720 | 5.540 | 5.560 | 5.266 | 18,825,252 |
| 2023-12-21 | 5.610 | 5.710 | 5.460 | 5.690 | 5.390 | 22,653,167 |
| 2023-12-20 | 5.700 | 5.750 | 5.610 | 5.640 | 5.342 | 22,667,159 |
| 2023-12-19 | 5.580 | 5.670 | 5.560 | 5.670 | 5.371 | 19,898,533 |
| 2023-12-18 | 5.710 | 5.710 | 5.550 | 5.560 | 5.266 | 18,229,107 |
| 2023-12-15 | 5.770 | 5.790 | 5.670 | 5.680 | 5.380 | 18,240,636 |
| 2023-12-14 | 5.810 | 5.860 | 5.730 | 5.740 | 5.437 | 18,811,643 |
| 2023-12-13 | 5.860 | 5.880 | 5.760 | 5.770 | 5.465 | 21,022,488 |
| 2023-12-12 | 5.870 | 5.950 | 5.820 | 5.860 | 5.551 | 24,434,170 |
| 2023-12-11 | 5.930 | 5.950 | 5.800 | 5.900 | 5.589 | 38,626,452 |
| 2023-12-08 | 5.840 | 6.070 | 5.810 | 5.970 | 5.655 | 62,110,972 |
| 2023-12-07 | 5.730 | 5.810 | 5.700 | 5.780 | 5.475 | 20,704,254 |
| 2023-12-06 | 5.730 | 5.790 | 5.680 | 5.750 | 5.446 | 24,141,613 |
| 2023-12-05 | 5.910 | 5.930 | 5.720 | 5.730 | 5.427 | 29,024,813 |
| 2023-12-04 | 5.970 | 6.020 | 5.930 | 5.930 | 5.617 | 22,885,956 |
| 2023-12-01 | 5.900 | 5.970 | 5.820 | 5.950 | 5.636 | 28,175,090 |
| 2023-11-30 | 6.010 | 6.030 | 5.810 | 5.910 | 5.598 | 45,575,255 |
| 2023-11-29 | 6.040 | 6.190 | 5.980 | 6.060 | 5.740 | 45,490,800 |
| 2023-11-28 | 5.940 | 6.190 | 5.930 | 6.100 | 5.778 | 58,074,622 |
| 2023-11-27 | 5.980 | 6.020 | 5.890 | 5.970 | 5.655 | 33,878,169 |
| 2023-11-24 | 6.080 | 6.080 | 5.900 | 5.940 | 5.626 | 36,643,305 |
| 2023-11-23 | 5.900 | 6.100 | 5.890 | 6.100 | 5.778 | 43,363,874 |
| 2023-11-22 | 6.050 | 6.090 | 5.910 | 5.920 | 5.607 | 46,826,669 |
| 2023-11-21 | 6.160 | 6.250 | 6.070 | 6.100 | 5.778 | 56,510,966 |
| 2023-11-20 | 6.100 | 6.330 | 6.080 | 6.190 | 5.863 | 85,905,286 |
| 2023-11-17 | 5.900 | 6.150 | 5.890 | 6.110 | 5.787 | 69,833,948 |
| 2023-11-16 | 6.000 | 6.030 | 5.910 | 5.930 | 5.617 | 44,103,242 |
| 2023-11-15 | 6.100 | 6.110 | 5.990 | 6.000 | 5.683 | 51,479,498 |
| 2023-11-14 | 6.040 | 6.090 | 5.950 | 6.060 | 5.740 | 64,841,957 |
| 2023-11-13 | 5.930 | 6.180 | 5.920 | 6.060 | 5.740 | 106,175,037 |
| 2023-11-10 | 5.710 | 6.200 | 5.670 | 5.980 | 5.664 | 143,549,737 |
| 2023-11-09 | 5.730 | 5.790 | 5.620 | 5.680 | 5.380 | 36,448,417 |
| 2023-11-08 | 5.840 | 5.850 | 5.710 | 5.740 | 5.437 | 49,937,480 |
| 2023-11-07 | 5.700 | 5.880 | 5.650 | 5.850 | 5.541 | 51,545,015 |
| 2023-11-06 | 5.650 | 5.720 | 5.610 | 5.710 | 5.409 | 40,626,901 |
| 2023-11-03 | 5.500 | 5.660 | 5.500 | 5.640 | 5.342 | 32,094,812 |
| 2023-11-02 | 5.590 | 5.660 | 5.490 | 5.490 | 5.200 | 21,649,866 |
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.