Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.360	4.420	4.330	4.370	4.077	14,920,130
2022-11-04	4.310	4.360	4.280	4.350	4.058	11,588,280
2022-11-03	4.270	4.330	4.240	4.310	4.021	12,954,749
2022-11-02	4.280	4.360	4.270	4.290	4.002	15,441,606
2022-11-01	4.210	4.290	4.170	4.290	4.002	13,947,272
2022-10-31	4.090	4.210	4.090	4.190	3.909	10,180,228
2022-10-28	4.220	4.260	4.080	4.100	3.825	13,926,100
2022-10-27	4.220	4.330	4.210	4.290	4.002	15,480,400
2022-10-26	4.160	4.240	4.120	4.220	3.937	11,634,230
2022-10-25	4.120	4.170	4.060	4.120	3.843	8,974,484
2022-10-24	4.180	4.270	4.100	4.140	3.862	11,601,639
2022-10-21	4.210	4.220	4.150	4.160	3.881	8,597,860
2022-10-20	4.110	4.250	4.080	4.200	3.918	17,496,326
2022-10-19	4.140	4.200	4.120	4.130	3.853	9,107,500
2022-10-18	4.200	4.200	4.110	4.150	3.871	9,806,151
2022-10-17	4.080	4.170	4.060	4.170	3.890	10,946,031
2022-10-14	4.070	4.110	4.050	4.080	3.806	10,373,000
2022-10-13	3.990	4.070	3.970	4.030	3.759	10,664,578
2022-10-12	3.860	4.010	3.830	4.010	3.741	11,310,089
2022-10-11	3.850	3.890	3.820	3.860	3.601	5,899,109
2022-10-10	3.950	3.960	3.830	3.850	3.592	6,675,562
2022-09-30	4.000	4.020	3.940	3.940	3.675	5,020,658
2022-09-29	4.040	4.060	3.970	3.970	3.703	6,689,162
2022-09-28	4.100	4.110	4.000	4.000	3.731	7,612,895
2022-09-27	4.020	4.120	4.020	4.120	3.843	8,663,906
2022-09-26	4.070	4.090	4.000	4.010	3.741	6,610,054
2022-09-23	4.150	4.170	4.030	4.080	3.806	7,407,658
2022-09-22	4.180	4.220	4.140	4.150	3.871	6,893,200
2022-09-21	4.160	4.220	4.100	4.200	3.918	8,023,800
2022-09-20	4.130	4.180	4.130	4.150	3.871	6,771,086
2022-09-19	4.100	4.140	4.060	4.110	3.834	8,542,278
2022-09-16	4.190	4.230	4.090	4.090	3.815	10,441,264
2022-09-15	4.400	4.400	4.160	4.220	3.937	16,974,252
2022-09-14	4.400	4.430	4.350	4.370	4.077	11,698,484
2022-09-13	4.530	4.570	4.470	4.470	4.170	11,434,368
2022-09-09	4.490	4.570	4.400	4.540	4.235	13,595,465
2022-09-08	4.590	4.600	4.470	4.480	4.179	14,295,730
2022-09-07	4.580	4.640	4.560	4.580	4.272	13,831,332
2022-09-06	4.560	4.600	4.520	4.590	4.282	19,328,120
2022-09-05	4.580	4.630	4.520	4.560	4.254	12,023,046
2022-09-02	4.480	4.610	4.470	4.590	4.282	13,933,648
2022-09-01	4.530	4.580	4.470	4.490	4.189	14,116,900
2022-08-31	4.760	4.810	4.530	4.540	4.235	24,643,800
2022-08-30	4.700	4.810	4.680	4.770	4.450	18,120,957
2022-08-29	4.800	4.850	4.690	4.720	4.403	24,938,600
2022-08-26	4.780	4.840	4.740	4.800	4.478	18,529,900
2022-08-25	4.870	4.910	4.680	4.750	4.431	22,857,570
2022-08-24	5.110	5.120	4.810	4.820	4.496	37,081,107
2022-08-23	5.120	5.220	5.050	5.090	4.748	23,161,570
2022-08-22	5.120	5.250	5.030	5.150	4.804	31,018,503
2022-08-19	5.260	5.370	5.190	5.200	4.851	39,636,769
2022-08-18	5.160	5.310	5.100	5.280	4.925	38,778,519
2022-08-17	5.070	5.200	5.040	5.190	4.842	30,281,276
2022-08-16	5.070	5.110	5.030	5.080	4.739	21,935,600
2022-08-15	5.120	5.170	5.050	5.090	4.748	24,943,202
2022-08-12	5.200	5.340	5.090	5.100	4.758	50,388,900
2022-08-11	4.960	5.250	4.950	5.220	4.870	69,182,771
2022-08-10	4.910	5.000	4.860	4.940	4.608	25,197,406
2022-08-09	4.920	4.960	4.850	4.940	4.608	24,654,706
2022-08-08	5.060	5.060	4.880	4.950	4.618	35,140,140

← NewerPage 17 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.