Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.050 | 4.270 | 4.040 | 4.210 | 3.845 | 31,071,118 |
| 2022-05-11 | 4.080 | 4.250 | 4.070 | 4.100 | 3.745 | 20,104,900 |
| 2022-05-10 | 4.000 | 4.110 | 3.970 | 4.080 | 3.726 | 13,892,103 |
| 2022-05-09 | 4.000 | 4.090 | 3.980 | 4.050 | 3.699 | 12,981,463 |
| 2022-05-06 | 3.880 | 4.010 | 3.860 | 4.010 | 3.662 | 19,515,592 |
| 2022-05-05 | 3.990 | 4.050 | 3.930 | 3.970 | 3.626 | 17,154,002 |
| 2022-04-29 | 3.900 | 4.020 | 3.880 | 3.970 | 3.626 | 17,838,193 |
| 2022-04-28 | 3.850 | 3.900 | 3.780 | 3.830 | 3.498 | 12,701,540 |
| 2022-04-27 | 3.680 | 3.880 | 3.610 | 3.870 | 3.534 | 16,648,686 |
| 2022-04-26 | 3.780 | 3.860 | 3.720 | 3.730 | 3.407 | 14,810,886 |
| 2022-04-25 | 4.050 | 4.060 | 3.740 | 3.740 | 3.416 | 19,144,598 |
| 2022-04-22 | 4.160 | 4.170 | 4.050 | 4.070 | 3.717 | 10,528,835 |
| 2022-04-21 | 4.350 | 4.400 | 4.160 | 4.170 | 3.808 | 12,764,960 |
| 2022-04-20 | 4.420 | 4.470 | 4.330 | 4.390 | 4.009 | 9,265,860 |
| 2022-04-19 | 4.370 | 4.460 | 4.370 | 4.410 | 4.028 | 8,208,435 |
| 2022-04-18 | 4.330 | 4.400 | 4.210 | 4.390 | 4.009 | 12,253,140 |
| 2022-04-15 | 4.430 | 4.430 | 4.330 | 4.360 | 3.982 | 12,191,338 |
| 2022-04-14 | 4.420 | 4.510 | 4.400 | 4.470 | 4.082 | 11,801,442 |
| 2022-04-13 | 4.480 | 4.480 | 4.380 | 4.400 | 4.019 | 9,684,624 |
| 2022-04-12 | 4.400 | 4.520 | 4.380 | 4.520 | 4.128 | 9,994,695 |
| 2022-04-11 | 4.630 | 4.660 | 4.370 | 4.420 | 4.037 | 18,830,216 |
| 2022-04-08 | 4.740 | 4.760 | 4.620 | 4.670 | 4.265 | 9,883,525 |
| 2022-04-07 | 4.890 | 4.900 | 4.730 | 4.730 | 4.320 | 14,646,900 |
| 2022-04-06 | 4.870 | 4.940 | 4.840 | 4.910 | 4.484 | 12,209,476 |
| 2022-04-01 | 4.860 | 4.910 | 4.810 | 4.870 | 4.448 | 8,430,289 |
| 2022-03-31 | 4.890 | 4.940 | 4.870 | 4.900 | 4.475 | 8,084,508 |
| 2022-03-30 | 4.890 | 4.940 | 4.860 | 4.920 | 4.493 | 8,439,311 |
| 2022-03-29 | 4.950 | 4.960 | 4.840 | 4.850 | 4.430 | 9,665,190 |
| 2022-03-28 | 4.910 | 5.000 | 4.840 | 4.960 | 4.530 | 9,602,177 |
| 2022-03-25 | 5.000 | 5.020 | 4.930 | 4.930 | 4.503 | 10,216,167 |
| 2022-03-24 | 5.060 | 5.060 | 4.970 | 4.980 | 4.548 | 12,677,099 |
| 2022-03-23 | 5.070 | 5.150 | 5.030 | 5.100 | 4.658 | 25,306,286 |
| 2022-03-22 | 4.990 | 5.090 | 4.940 | 5.070 | 4.630 | 20,257,700 |
| 2022-03-21 | 5.000 | 5.040 | 4.930 | 5.010 | 4.576 | 13,137,851 |
| 2022-03-18 | 4.920 | 5.030 | 4.910 | 5.010 | 4.576 | 13,434,100 |
| 2022-03-17 | 4.950 | 5.040 | 4.910 | 4.950 | 4.521 | 21,071,932 |
| 2022-03-16 | 4.870 | 4.930 | 4.680 | 4.920 | 4.493 | 16,810,314 |
| 2022-03-15 | 4.980 | 5.060 | 4.760 | 4.770 | 4.356 | 19,674,318 |
| 2022-03-14 | 5.150 | 5.180 | 5.000 | 5.000 | 4.567 | 12,778,451 |
| 2022-03-11 | 5.160 | 5.240 | 5.050 | 5.210 | 4.758 | 16,824,368 |
| 2022-03-10 | 5.140 | 5.440 | 5.120 | 5.230 | 4.777 | 26,125,223 |
| 2022-03-09 | 5.220 | 5.250 | 4.800 | 5.040 | 4.603 | 22,753,878 |
| 2022-03-08 | 5.280 | 5.340 | 5.100 | 5.180 | 4.731 | 17,118,288 |
| 2022-03-07 | 5.380 | 5.380 | 5.260 | 5.290 | 4.831 | 13,575,068 |
| 2022-03-04 | 5.500 | 5.540 | 5.400 | 5.430 | 4.959 | 15,658,928 |
| 2022-03-03 | 5.610 | 5.620 | 5.500 | 5.510 | 5.032 | 13,908,525 |
| 2022-03-02 | 5.570 | 5.620 | 5.530 | 5.600 | 5.114 | 18,005,335 |
| 2022-03-01 | 5.450 | 5.570 | 5.450 | 5.560 | 5.078 | 14,107,893 |
| 2022-02-28 | 5.500 | 5.500 | 5.380 | 5.460 | 4.987 | 11,336,535 |
| 2022-02-25 | 5.550 | 5.650 | 5.490 | 5.500 | 5.023 | 15,587,652 |
| 2022-02-24 | 5.680 | 5.730 | 5.400 | 5.480 | 5.005 | 26,225,040 |
| 2022-02-23 | 5.640 | 5.740 | 5.610 | 5.720 | 5.224 | 17,587,866 |
| 2022-02-22 | 5.680 | 5.690 | 5.580 | 5.600 | 5.114 | 14,510,189 |
| 2022-02-21 | 5.710 | 5.740 | 5.660 | 5.730 | 5.233 | 12,578,612 |
| 2022-02-18 | 5.540 | 5.730 | 5.520 | 5.710 | 5.215 | 18,160,500 |
| 2022-02-17 | 5.550 | 5.620 | 5.550 | 5.600 | 5.114 | 12,877,656 |
| 2022-02-16 | 5.590 | 5.620 | 5.560 | 5.590 | 5.105 | 10,054,200 |
| 2022-02-15 | 5.490 | 5.620 | 5.480 | 5.590 | 5.105 | 17,966,620 |
| 2022-02-14 | 5.470 | 5.560 | 5.390 | 5.470 | 4.996 | 12,976,043 |
| 2022-02-11 | 5.630 | 5.670 | 5.500 | 5.510 | 5.032 | 15,438,405 |
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.