Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5.540	5.590	5.400	5.590	5.215	82,740,099
2023-05-05	5.210	5.590	5.150	5.590	5.215	110,925,666
2023-05-04	5.290	5.320	5.110	5.210	4.860	52,015,800
2023-04-28	5.180	5.350	5.160	5.330	4.972	51,410,974
2023-04-27	5.300	5.440	5.110	5.180	4.832	71,709,200
2023-04-26	5.280	5.500	5.260	5.360	5.000	59,862,931
2023-04-25	5.580	5.590	5.260	5.340	4.981	68,185,635
2023-04-24	5.450	5.640	5.430	5.570	5.196	66,695,233
2023-04-21	5.640	5.680	5.380	5.380	5.019	85,116,871
2023-04-20	5.550	5.780	5.540	5.720	5.336	89,534,842
2023-04-19	5.590	5.810	5.560	5.630	5.252	106,522,913
2023-04-18	5.490	5.740	5.330	5.690	5.308	111,220,082
2023-04-17	5.550	5.570	5.410	5.480	5.112	63,875,900
2023-04-14	5.660	5.750	5.350	5.590	5.215	136,119,331
2023-04-13	5.990	6.090	5.670	5.740	5.355	171,283,043
2023-04-12	6.120	6.500	6.030	6.090	5.681	220,374,381
2023-04-11	5.900	6.330	5.800	6.200	5.784	177,951,637
2023-04-10	5.910	6.240	5.790	6.080	5.672	202,469,668
2023-04-07	6.110	6.170	5.800	5.910	5.513	183,468,014
2023-04-06	6.000	6.550	5.820	6.190	5.774	292,727,566
2023-04-04	5.210	5.770	5.070	5.770	5.383	246,413,736
2023-04-03	4.750	4.810	4.730	4.810	4.487	23,151,880
2023-03-31	4.750	4.760	4.640	4.730	4.412	17,495,425
2023-03-30	4.720	4.760	4.660	4.730	4.412	17,029,835
2023-03-29	4.710	4.750	4.590	4.720	4.403	20,867,596
2023-03-28	4.750	4.770	4.660	4.680	4.366	19,769,659
2023-03-27	4.770	4.830	4.690	4.780	4.459	32,862,185
2023-03-24	4.810	4.850	4.730	4.830	4.506	34,187,270
2023-03-23	4.680	4.880	4.660	4.800	4.478	52,182,700
2023-03-22	4.670	4.720	4.620	4.720	4.403	26,756,906
2023-03-21	4.680	4.690	4.610	4.660	4.347	22,693,145
2023-03-20	4.590	4.700	4.540	4.670	4.356	39,051,074
2023-03-17	4.470	4.590	4.470	4.560	4.254	27,452,085
2023-03-16	4.500	4.550	4.440	4.440	4.142	13,465,522
2023-03-15	4.480	4.570	4.450	4.520	4.217	16,071,978
2023-03-14	4.460	4.480	4.360	4.470	4.170	15,627,180
2023-03-13	4.490	4.530	4.400	4.480	4.179	18,585,600
2023-03-10	4.500	4.570	4.490	4.520	4.217	17,355,774
2023-03-09	4.480	4.560	4.460	4.540	4.235	19,459,679
2023-03-08	4.370	4.480	4.370	4.470	4.170	15,042,531
2023-03-07	4.530	4.540	4.370	4.380	4.086	19,642,400
2023-03-06	4.540	4.570	4.510	4.520	4.217	12,956,746
2023-03-03	4.550	4.590	4.490	4.540	4.235	16,903,819
2023-03-02	4.560	4.620	4.500	4.520	4.217	15,087,941
2023-03-01	4.470	4.560	4.450	4.550	4.245	23,300,422
2023-02-28	4.460	4.530	4.400	4.470	4.170	19,983,374
2023-02-27	4.470	4.550	4.380	4.450	4.151	30,993,847
2023-02-24	4.570	4.610	4.460	4.520	4.217	24,180,681
2023-02-23	4.450	4.650	4.410	4.520	4.217	34,037,351
2023-02-22	4.410	4.460	4.400	4.430	4.133	8,032,000
2023-02-21	4.450	4.480	4.390	4.440	4.142	12,297,600
2023-02-20	4.430	4.460	4.390	4.450	4.151	16,402,774
2023-02-17	4.460	4.500	4.380	4.390	4.095	18,190,400
2023-02-16	4.550	4.600	4.420	4.450	4.151	27,591,570
2023-02-15	4.490	4.570	4.470	4.560	4.254	21,720,776
2023-02-14	4.490	4.550	4.450	4.480	4.179	13,697,390
2023-02-13	4.510	4.510	4.460	4.480	4.179	19,582,060
2023-02-10	4.540	4.600	4.490	4.530	4.226	25,541,707
2023-02-09	4.320	4.570	4.320	4.550	4.245	36,289,303
2023-02-08	4.390	4.410	4.320	4.330	4.039	11,568,255

← NewerPage 15 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.