Shenzhen Jufei Optoelectronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.500	5.520	5.450	5.480	5.191	19,362,409
2023-08-01	5.440	5.530	5.380	5.520	5.229	28,597,781
2023-07-31	5.430	5.460	5.390	5.430	5.143	18,234,421
2023-07-28	5.380	5.440	5.340	5.410	5.124	17,156,100
2023-07-27	5.470	5.510	5.370	5.380	5.096	20,154,834
2023-07-26	5.570	5.580	5.460	5.470	5.181	23,999,921
2023-07-25	5.470	5.640	5.460	5.580	5.285	37,491,067
2023-07-24	5.410	5.500	5.330	5.420	5.134	21,206,013
2023-07-21	5.390	5.470	5.360	5.380	5.096	18,160,240
2023-07-20	5.500	5.510	5.370	5.380	5.096	24,473,196
2023-07-19	5.530	5.570	5.450	5.500	5.210	22,773,252
2023-07-18	5.580	5.640	5.510	5.530	5.238	30,222,086
2023-07-17	5.560	5.620	5.510	5.570	5.276	26,303,885
2023-07-14	5.520	5.640	5.500	5.570	5.276	43,546,253
2023-07-13	5.390	5.580	5.390	5.500	5.210	50,423,365
2023-07-12	5.560	5.610	5.370	5.380	5.096	61,139,677
2023-07-11	5.680	5.730	5.530	5.600	5.304	62,251,630
2023-07-10	6.040	6.070	5.660	5.680	5.380	86,211,368
2023-07-07	6.160	6.170	6.000	6.050	5.731	46,997,548
2023-07-06	6.020	6.340	5.970	6.190	5.863	68,530,601
2023-07-05	6.170	6.210	6.020	6.050	5.731	54,643,975
2023-07-04	6.180	6.370	6.170	6.210	5.882	56,066,313
2023-07-03	6.270	6.360	6.170	6.200	5.873	56,560,354
2023-06-30	5.950	6.340	5.920	6.260	5.930	89,699,547
2023-06-29	5.960	6.110	5.910	6.020	5.702	49,757,730
2023-06-28	6.270	6.290	5.810	5.970	5.655	86,241,762
2023-06-27	6.270	6.390	6.110	6.360	6.024	74,521,961
2023-06-26	6.250	6.420	6.130	6.180	5.854	86,764,249
2023-06-21	6.600	6.640	6.240	6.270	5.939	103,059,718
2023-06-20	6.700	6.760	6.560	6.600	6.157	145,434,106
2023-06-19	6.770	6.950	6.700	6.910	6.446	204,705,915
2023-06-16	6.010	7.160	5.930	6.760	6.306	243,692,289
2023-06-15	6.170	6.300	6.060	6.090	5.681	120,809,674
2023-06-14	6.040	6.350	5.880	6.230	5.812	180,980,401
2023-06-13	6.030	6.030	5.900	6.000	5.597	69,421,927
2023-06-12	5.990	6.100	5.930	6.020	5.616	82,362,278
2023-06-09	5.630	6.060	5.540	6.010	5.606	141,498,996
2023-06-08	5.720	5.750	5.550	5.650	5.271	44,641,018
2023-06-07	5.650	5.810	5.610	5.760	5.373	59,186,040
2023-06-06	5.870	5.870	5.560	5.570	5.196	70,493,489
2023-06-05	5.840	5.950	5.800	5.880	5.485	48,718,719
2023-06-02	5.950	6.020	5.820	5.830	5.439	68,417,265
2023-06-01	6.010	6.040	5.880	5.970	5.569	88,903,596
2023-05-31	5.790	6.090	5.740	6.060	5.653	123,172,825
2023-05-30	5.820	5.860	5.700	5.840	5.448	94,785,140
2023-05-29	5.490	6.140	5.430	5.910	5.513	147,878,879
2023-05-26	5.460	5.580	5.420	5.490	5.121	43,521,831
2023-05-25	5.550	5.790	5.350	5.500	5.131	64,898,508
2023-05-24	5.490	5.650	5.450	5.510	5.140	61,415,922
2023-05-23	5.390	5.750	5.260	5.570	5.196	91,475,929
2023-05-22	5.530	5.630	5.360	5.410	5.047	76,377,329
2023-05-19	5.720	6.040	5.580	5.590	5.215	112,314,489
2023-05-18	5.960	6.180	5.740	5.770	5.383	131,643,618
2023-05-17	5.770	6.140	5.720	6.030	5.625	126,040,620
2023-05-16	5.860	5.880	5.700	5.800	5.411	80,664,255
2023-05-15	5.790	5.950	5.650	5.940	5.541	107,865,841
2023-05-12	5.410	5.920	5.400	5.860	5.467	154,784,122
2023-05-11	5.440	5.540	5.320	5.450	5.084	43,117,682
2023-05-10	5.340	5.590	5.300	5.440	5.075	54,004,887
2023-05-09	5.570	5.570	5.340	5.340	4.981	64,004,737

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.