Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.570 | 5.650 | 5.550 | 5.580 | 5.285 | 22,833,408 |
| 2023-10-31 | 5.740 | 5.750 | 5.550 | 5.600 | 5.304 | 38,103,457 |
| 2023-10-30 | 5.530 | 5.720 | 5.490 | 5.700 | 5.399 | 49,322,329 |
| 2023-10-27 | 5.530 | 5.560 | 5.440 | 5.520 | 5.229 | 36,462,695 |
| 2023-10-26 | 5.400 | 5.560 | 5.330 | 5.550 | 5.257 | 54,771,969 |
| 2023-10-25 | 5.320 | 5.420 | 5.280 | 5.390 | 5.105 | 24,917,416 |
| 2023-10-24 | 5.180 | 5.350 | 5.090 | 5.300 | 5.020 | 30,732,415 |
| 2023-10-23 | 5.270 | 5.350 | 5.160 | 5.180 | 4.907 | 21,202,604 |
| 2023-10-20 | 5.350 | 5.420 | 5.210 | 5.220 | 4.944 | 20,037,420 |
| 2023-10-19 | 5.380 | 5.510 | 5.360 | 5.360 | 5.077 | 23,411,398 |
| 2023-10-18 | 5.470 | 5.490 | 5.390 | 5.390 | 5.105 | 18,308,224 |
| 2023-10-17 | 5.540 | 5.590 | 5.430 | 5.480 | 5.191 | 23,043,528 |
| 2023-10-16 | 5.580 | 5.620 | 5.510 | 5.540 | 5.248 | 27,182,447 |
| 2023-10-13 | 5.500 | 5.620 | 5.460 | 5.560 | 5.266 | 35,222,365 |
| 2023-10-12 | 5.490 | 5.550 | 5.460 | 5.510 | 5.219 | 26,365,960 |
| 2023-10-11 | 5.500 | 5.520 | 5.450 | 5.470 | 5.181 | 23,315,203 |
| 2023-10-10 | 5.440 | 5.490 | 5.410 | 5.480 | 5.191 | 30,092,189 |
| 2023-10-09 | 5.360 | 5.440 | 5.350 | 5.410 | 5.124 | 22,691,550 |
| 2023-09-28 | 5.200 | 5.380 | 5.200 | 5.360 | 5.077 | 30,170,466 |
| 2023-09-27 | 5.230 | 5.250 | 5.180 | 5.180 | 4.907 | 19,247,032 |
| 2023-09-26 | 5.270 | 5.290 | 5.190 | 5.230 | 4.954 | 16,371,426 |
| 2023-09-25 | 5.300 | 5.360 | 5.240 | 5.270 | 4.992 | 20,484,005 |
| 2023-09-22 | 5.120 | 5.330 | 5.110 | 5.330 | 5.049 | 31,198,300 |
| 2023-09-21 | 5.110 | 5.210 | 5.110 | 5.150 | 4.878 | 15,807,236 |
| 2023-09-20 | 5.190 | 5.250 | 5.120 | 5.130 | 4.859 | 18,132,252 |
| 2023-09-19 | 5.340 | 5.340 | 5.160 | 5.190 | 4.916 | 40,966,560 |
| 2023-09-18 | 5.260 | 5.430 | 5.250 | 5.380 | 5.096 | 28,825,975 |
| 2023-09-15 | 5.320 | 5.360 | 5.260 | 5.290 | 5.011 | 14,109,195 |
| 2023-09-14 | 5.330 | 5.360 | 5.260 | 5.290 | 5.011 | 13,941,277 |
| 2023-09-13 | 5.420 | 5.420 | 5.280 | 5.340 | 5.058 | 21,577,300 |
| 2023-09-12 | 5.370 | 5.470 | 5.360 | 5.440 | 5.153 | 23,421,611 |
| 2023-09-11 | 5.440 | 5.470 | 5.360 | 5.400 | 5.115 | 36,349,063 |
| 2023-09-08 | 5.300 | 5.400 | 5.260 | 5.390 | 5.105 | 22,779,975 |
| 2023-09-07 | 5.400 | 5.400 | 5.280 | 5.290 | 5.011 | 26,931,931 |
| 2023-09-06 | 5.300 | 5.430 | 5.290 | 5.420 | 5.134 | 29,801,556 |
| 2023-09-05 | 5.310 | 5.370 | 5.290 | 5.330 | 5.049 | 23,388,718 |
| 2023-09-04 | 5.230 | 5.330 | 5.230 | 5.320 | 5.039 | 25,479,116 |
| 2023-09-01 | 5.240 | 5.280 | 5.190 | 5.210 | 4.935 | 14,943,655 |
| 2023-08-31 | 5.210 | 5.260 | 5.170 | 5.220 | 4.944 | 20,095,733 |
| 2023-08-30 | 5.130 | 5.280 | 5.110 | 5.220 | 4.944 | 35,745,065 |
| 2023-08-29 | 4.930 | 5.130 | 4.920 | 5.100 | 4.831 | 25,663,608 |
| 2023-08-28 | 5.060 | 5.140 | 4.930 | 4.950 | 4.689 | 31,131,586 |
| 2023-08-25 | 4.960 | 4.970 | 4.780 | 4.810 | 4.556 | 22,147,327 |
| 2023-08-24 | 4.990 | 5.030 | 4.930 | 4.960 | 4.698 | 14,158,118 |
| 2023-08-23 | 5.030 | 5.050 | 4.950 | 4.950 | 4.689 | 12,751,490 |
| 2023-08-22 | 5.030 | 5.060 | 4.940 | 5.060 | 4.793 | 16,731,202 |
| 2023-08-21 | 5.020 | 5.110 | 4.990 | 5.000 | 4.736 | 14,101,870 |
| 2023-08-18 | 5.090 | 5.120 | 5.000 | 5.010 | 4.746 | 13,063,020 |
| 2023-08-17 | 4.990 | 5.100 | 4.960 | 5.090 | 4.821 | 13,283,291 |
| 2023-08-16 | 5.100 | 5.100 | 5.010 | 5.010 | 4.746 | 14,173,900 |
| 2023-08-15 | 5.140 | 5.170 | 5.050 | 5.110 | 4.840 | 12,537,648 |
| 2023-08-14 | 5.040 | 5.140 | 5.020 | 5.140 | 4.869 | 16,822,233 |
| 2023-08-11 | 5.140 | 5.160 | 5.060 | 5.060 | 4.793 | 20,429,771 |
| 2023-08-10 | 5.360 | 5.400 | 5.060 | 5.110 | 4.840 | 42,043,236 |
| 2023-08-09 | 5.470 | 5.480 | 5.340 | 5.360 | 5.077 | 20,408,860 |
| 2023-08-08 | 5.500 | 5.530 | 5.450 | 5.480 | 5.191 | 18,809,604 |
| 2023-08-07 | 5.540 | 5.590 | 5.490 | 5.530 | 5.238 | 27,398,981 |
| 2023-08-04 | 5.440 | 5.530 | 5.420 | 5.510 | 5.219 | 26,876,228 |
| 2023-08-03 | 5.450 | 5.490 | 5.410 | 5.420 | 5.134 | 17,464,100 |
| 2023-08-02 | 5.500 | 5.520 | 5.450 | 5.480 | 5.191 | 19,362,409 |
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.