Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.380	4.390	4.340	4.390	4.095	12,751,664
2023-02-06	4.350	4.400	4.320	4.350	4.058	14,174,900
2023-02-03	4.360	4.400	4.300	4.380	4.086	16,753,392
2023-02-02	4.360	4.410	4.340	4.360	4.067	18,681,034
2023-02-01	4.230	4.360	4.210	4.360	4.067	28,449,617
2023-01-31	4.200	4.340	4.170	4.250	3.965	25,601,509
2023-01-30	4.200	4.230	4.180	4.190	3.909	11,653,240
2023-01-20	4.160	4.170	4.130	4.160	3.881	8,728,283
2023-01-19	4.090	4.150	4.080	4.140	3.862	9,089,182
2023-01-18	4.080	4.110	4.060	4.100	3.825	7,371,018
2023-01-17	4.060	4.100	4.040	4.060	3.787	8,802,000
2023-01-16	3.990	4.070	3.980	4.050	3.778	10,417,945
2023-01-13	4.020	4.020	3.970	4.000	3.731	6,751,900
2023-01-12	3.960	4.030	3.950	3.980	3.713	8,893,300
2023-01-11	4.010	4.030	3.950	3.960	3.694	8,303,897
2023-01-10	4.010	4.030	3.980	4.020	3.750	5,927,160
2023-01-09	4.030	4.050	3.990	4.000	3.731	6,746,925
2023-01-06	4.020	4.060	3.980	4.010	3.741	9,349,300
2023-01-05	4.040	4.050	4.020	4.030	3.759	8,219,855
2023-01-04	4.030	4.040	4.000	4.040	3.769	10,057,394
2023-01-03	3.920	4.030	3.900	4.010	3.741	9,680,538
2022-12-30	3.940	3.940	3.910	3.920	3.657	5,549,000
2022-12-29	3.950	3.960	3.900	3.910	3.647	5,071,937
2022-12-28	4.000	4.000	3.920	3.940	3.675	7,016,590
2022-12-27	4.000	4.010	3.950	4.000	3.731	5,709,400
2022-12-26	3.940	4.010	3.930	4.000	3.731	5,970,808
2022-12-23	3.930	3.990	3.910	3.930	3.666	6,436,820
2022-12-22	4.050	4.050	3.910	3.920	3.657	8,120,510
2022-12-21	4.100	4.100	3.980	4.000	3.731	8,356,622
2022-12-20	4.030	4.110	4.030	4.050	3.778	7,065,144
2022-12-19	4.200	4.220	4.030	4.040	3.769	12,110,186
2022-12-16	4.290	4.300	4.180	4.190	3.909	13,256,864
2022-12-15	4.260	4.360	4.200	4.310	4.021	17,909,500
2022-12-14	4.250	4.340	4.230	4.240	3.955	14,594,996
2022-12-13	4.250	4.260	4.210	4.220	3.937	6,825,020
2022-12-12	4.250	4.280	4.210	4.240	3.955	9,792,285
2022-12-09	4.280	4.310	4.250	4.260	3.974	8,113,460
2022-12-08	4.340	4.340	4.270	4.270	3.983	8,753,510
2022-12-07	4.350	4.350	4.310	4.320	4.030	7,946,874
2022-12-06	4.340	4.370	4.320	4.350	4.058	10,917,460
2022-12-05	4.320	4.350	4.300	4.340	4.049	9,516,223
2022-12-02	4.280	4.340	4.280	4.300	4.011	7,715,808
2022-12-01	4.280	4.360	4.280	4.300	4.011	16,442,844
2022-11-30	4.280	4.300	4.230	4.260	3.974	9,523,078
2022-11-29	4.160	4.280	4.160	4.280	3.993	12,155,956
2022-11-28	4.220	4.220	4.100	4.150	3.871	9,689,256
2022-11-25	4.230	4.250	4.180	4.190	3.909	6,962,721
2022-11-24	4.260	4.290	4.230	4.230	3.946	7,924,320
2022-11-23	4.290	4.300	4.170	4.240	3.955	11,655,947
2022-11-22	4.350	4.390	4.260	4.280	3.993	12,230,980
2022-11-21	4.340	4.370	4.300	4.350	4.058	9,041,800
2022-11-18	4.450	4.460	4.350	4.350	4.058	14,557,800
2022-11-17	4.380	4.450	4.330	4.450	4.151	13,910,571
2022-11-16	4.430	4.440	4.370	4.380	4.086	12,005,591
2022-11-15	4.310	4.430	4.280	4.410	4.114	18,037,158
2022-11-14	4.340	4.370	4.270	4.290	4.002	11,002,880
2022-11-11	4.340	4.390	4.310	4.340	4.049	19,614,024
2022-11-10	4.250	4.300	4.240	4.260	3.974	9,898,164
2022-11-09	4.350	4.350	4.280	4.290	4.002	7,144,366
2022-11-08	4.380	4.380	4.280	4.320	4.030	12,317,391

← NewerPage 16 of 21 · 1,212 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.