Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.810	5.020	4.800	5.020	4.683	52,363,014
2022-08-04	4.730	4.850	4.730	4.810	4.487	22,177,160
2022-08-03	4.770	4.840	4.690	4.710	4.394	28,490,739
2022-08-02	4.830	4.840	4.640	4.720	4.403	32,239,968
2022-08-01	4.770	4.890	4.730	4.880	4.552	23,502,761
2022-07-29	4.850	4.860	4.780	4.790	4.468	22,815,377
2022-07-28	4.750	4.890	4.730	4.860	4.534	36,871,787
2022-07-27	4.680	4.730	4.660	4.730	4.412	14,381,419
2022-07-26	4.640	4.710	4.580	4.700	4.384	14,119,920
2022-07-25	4.740	4.780	4.610	4.650	4.338	18,560,500
2022-07-22	4.750	4.800	4.690	4.780	4.459	26,215,780
2022-07-21	4.670	4.810	4.660	4.730	4.412	29,533,420
2022-07-20	4.680	4.750	4.650	4.690	4.375	18,743,540
2022-07-19	4.650	4.690	4.600	4.660	4.347	19,182,880
2022-07-18	4.400	4.680	4.400	4.650	4.338	38,878,583
2022-07-15	4.510	4.510	4.380	4.390	4.095	20,174,990
2022-07-14	4.540	4.570	4.500	4.510	4.207	15,470,860
2022-07-13	4.510	4.540	4.480	4.530	4.226	12,519,051
2022-07-12	4.660	4.670	4.480	4.480	4.179	25,718,345
2022-07-11	4.650	4.710	4.600	4.680	4.366	21,550,026
2022-07-08	4.640	4.730	4.610	4.630	4.319	21,038,015
2022-07-07	4.650	4.720	4.600	4.640	4.328	24,752,336
2022-07-06	4.670	4.890	4.590	4.670	4.356	34,445,346
2022-07-05	4.800	4.850	4.680	4.770	4.356	30,255,052
2022-07-04	4.820	4.830	4.690	4.760	4.347	38,599,433
2022-07-01	4.780	5.080	4.780	4.900	4.475	63,717,456
2022-06-30	4.660	4.940	4.580	4.800	4.384	51,783,735
2022-06-29	4.680	4.880	4.630	4.630	4.229	53,189,199
2022-06-28	4.560	4.690	4.520	4.680	4.274	31,954,757
2022-06-27	4.590	4.610	4.540	4.590	4.192	27,315,020
2022-06-24	4.600	4.620	4.540	4.560	4.165	39,484,928
2022-06-23	4.370	4.640	4.370	4.630	4.229	66,558,963
2022-06-22	4.530	4.570	4.380	4.380	4.000	33,065,379
2022-06-21	4.430	4.520	4.400	4.470	4.082	41,802,140
2022-06-20	4.430	4.470	4.350	4.390	4.009	33,990,679
2022-06-17	4.470	4.470	4.350	4.420	4.037	38,967,780
2022-06-16	4.390	4.520	4.380	4.520	4.128	44,493,420
2022-06-15	4.250	4.480	4.240	4.370	3.991	38,533,921
2022-06-14	4.260	4.270	4.080	4.240	3.872	24,821,360
2022-06-13	4.250	4.370	4.240	4.290	3.918	16,339,056
2022-06-10	4.180	4.280	4.180	4.280	3.909	14,568,593
2022-06-09	4.360	4.380	4.180	4.210	3.845	23,354,980
2022-06-08	4.420	4.460	4.300	4.390	4.009	17,416,774
2022-06-07	4.500	4.510	4.370	4.380	4.000	16,108,852
2022-06-06	4.520	4.520	4.410	4.460	4.073	21,589,093
2022-06-02	4.280	4.420	4.260	4.420	4.037	21,485,846
2022-06-01	4.330	4.360	4.260	4.300	3.927	18,285,590
2022-05-31	4.200	4.340	4.140	4.330	3.955	29,924,902
2022-05-30	4.190	4.230	4.150	4.190	3.827	8,218,980
2022-05-27	4.250	4.260	4.160	4.190	3.827	9,470,280
2022-05-26	4.200	4.250	4.120	4.220	3.854	11,012,140
2022-05-25	4.150	4.200	4.120	4.200	3.836	10,051,320
2022-05-24	4.280	4.350	4.110	4.110	3.754	18,782,384
2022-05-23	4.330	4.350	4.270	4.300	3.927	11,153,838
2022-05-20	4.270	4.330	4.240	4.290	3.918	15,511,601
2022-05-19	4.140	4.240	4.120	4.230	3.863	13,595,898
2022-05-18	4.190	4.250	4.170	4.210	3.845	14,770,481
2022-05-17	4.110	4.210	4.090	4.190	3.827	14,676,080
2022-05-16	4.180	4.220	4.090	4.140	3.781	13,478,044
2022-05-13	4.190	4.240	4.120	4.160	3.799	15,273,790

← NewerPage 18 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.