Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.690	6.830	6.660	6.810	6.810	39,282,574
2026-07-22	6.930	7.040	6.690	6.690	6.690	54,122,590
2026-07-21	6.650	7.050	6.350	7.030	7.030	70,747,469
2026-07-20	6.900	6.990	6.420	6.640	6.640	54,196,699
2026-07-17	7.210	7.280	6.750	6.780	6.780	57,824,414
2026-07-16	7.300	7.530	7.200	7.280	7.280	40,733,543
2026-07-15	7.990	8.000	7.470	7.470	7.470	50,741,188
2026-07-14	7.880	8.020	7.570	7.940	7.940	51,618,605
2026-07-13	8.700	8.780	7.880	7.880	7.880	79,116,789
2026-07-10	8.980	9.320	8.810	8.810	8.810	74,806,445
2026-07-09	8.680	9.080	8.550	9.050	9.050	68,110,992
2026-07-08	8.960	9.060	8.580	8.580	8.580	60,724,246
2026-07-07	8.960	9.120	8.790	9.080	9.080	67,185,086
2026-07-06	9.160	9.200	8.720	8.880	8.880	70,501,109
2026-07-03	9.550	9.650	9.010	9.050	9.050	103,338,797
2026-07-02	10.020	10.050	9.550	9.620	9.620	114,970,297
2026-07-01	10.860	10.960	10.090	10.310	10.310	169,327,125
2026-06-30	10.620	11.230	10.560	11.060	11.060	172,884,078
2026-06-29	10.270	10.810	10.130	10.810	10.810	159,686,062
2026-06-26	10.200	10.960	10.030	10.220	10.220	172,612,094
2026-06-25	9.910	10.490	9.760	10.390	10.390	167,338,031
2026-06-24	9.400	9.950	9.230	9.950	9.950	131,345,594
2026-06-23	9.540	9.890	9.360	9.490	9.490	94,100,547
2026-06-22	9.710	9.870	9.330	9.650	9.650	112,179,250
2026-06-18	9.690	9.830	9.560	9.620	9.620	99,467,633
2026-06-17	9.120	9.900	9.110	9.870	9.870	143,564,609
2026-06-16	8.950	9.450	8.910	9.310	9.310	101,533,695
2026-06-15	8.600	9.000	8.600	8.970	8.970	77,098,031
2026-06-12	9.150	9.350	8.600	8.620	8.620	87,111,828
2026-06-11	8.760	9.070	8.570	9.040	9.040	75,189,352
2026-06-10	9.320	9.350	8.770	8.890	8.890	109,120,797
2026-06-09	9.750	9.870	9.220	9.500	9.500	153,667,906
2026-06-08	8.880	10.080	8.820	9.720	9.720	215,138,109
2026-06-05	8.900	9.250	8.550	8.890	8.890	105,463,695
2026-06-04	8.720	9.040	8.620	8.990	8.990	87,204,016
2026-06-03	8.670	9.260	8.670	8.860	8.860	128,313,000
2026-06-02	8.540	8.680	8.320	8.620	8.620	65,762,875
2026-06-01	8.620	8.830	8.460	8.510	8.510	64,644,578
2026-05-29	9.250	9.330	8.620	8.740	8.740	96,840,867
2026-05-28	9.180	9.350	8.970	9.270	9.270	86,346,680
2026-05-27	9.580	10.020	9.200	9.300	9.300	132,299,406
2026-05-26	9.960	10.070	9.460	9.600	9.480	107,783,602
2026-05-25	10.080	10.280	9.710	9.990	9.865	119,020,492
2026-05-22	9.760	10.110	9.500	9.920	9.796	158,209,696
2026-05-21	10.980	11.660	9.720	9.750	9.628	234,752,982
2026-05-20	10.280	10.480	9.930	10.300	10.171	97,662,781
2026-05-19	10.390	10.400	9.930	10.350	10.221	92,048,061
2026-05-18	10.400	10.690	10.320	10.460	10.329	82,862,840
2026-05-15	10.960	11.220	10.360	10.600	10.468	152,746,113
2026-05-14	10.920	11.440	10.850	10.880	10.744	176,641,559
2026-05-13	10.890	11.030	10.780	10.900	10.764	146,763,012
2026-05-12	10.820	11.330	10.660	11.080	10.942	183,268,596
2026-05-11	10.670	11.000	10.610	10.710	10.576	175,139,272
2026-05-08	10.010	10.740	9.950	10.670	10.537	168,506,270
2026-05-07	9.780	10.330	9.610	10.220	10.092	166,218,130
2026-05-06	9.030	10.120	9.030	9.640	9.520	177,889,995
2026-04-30	9.180	9.280	8.810	8.890	8.779	100,874,716
2026-04-29	9.050	9.380	9.000	9.160	9.046	82,982,287
2026-04-28	9.820	9.880	8.900	9.160	9.046	144,294,040
2026-04-27	9.960	10.260	9.800	9.920	9.796	101,456,681

← NewerPage 2 of 21 · 1,219 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.