Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.690	5.770	5.580	5.700	5.206	19,558,785
2022-02-09	5.520	5.670	5.480	5.650	5.160	20,360,954
2022-02-08	5.490	5.610	5.450	5.570	5.087	23,036,642
2022-02-07	5.440	5.510	5.340	5.450	4.977	14,434,993
2022-01-28	5.270	5.380	5.220	5.310	4.850	13,630,274
2022-01-27	5.510	5.510	5.220	5.230	4.777	20,518,440
2022-01-26	5.480	5.580	5.400	5.520	5.041	14,219,698
2022-01-25	5.850	5.850	5.470	5.480	5.005	27,354,780
2022-01-24	5.800	5.860	5.760	5.850	5.343	12,110,900
2022-01-21	5.900	5.950	5.800	5.810	5.306	22,634,295
2022-01-20	6.230	6.240	5.910	5.910	5.398	43,896,856
2022-01-19	6.150	6.260	6.100	6.180	5.644	24,174,589
2022-01-18	6.350	6.360	6.150	6.210	5.672	38,024,900
2022-01-17	6.180	6.340	6.150	6.340	5.790	29,190,777
2022-01-14	6.300	6.360	6.200	6.200	5.662	32,531,003
2022-01-13	6.330	6.390	6.220	6.240	5.699	32,950,604
2022-01-12	6.360	6.420	6.310	6.370	5.818	25,972,266
2022-01-11	6.400	6.460	6.310	6.340	5.790	28,881,300
2022-01-10	6.570	6.630	6.280	6.420	5.863	39,784,711
2022-01-07	6.520	6.650	6.450	6.500	5.936	44,275,322
2022-01-06	6.550	6.670	6.460	6.520	5.955	43,967,215
2022-01-05	6.580	6.780	6.430	6.600	6.028	96,032,776
2022-01-04	6.040	6.660	6.040	6.550	5.982	143,029,648
2021-12-31	6.100	6.120	6.030	6.040	5.516	18,133,071
2021-12-30	6.050	6.150	6.050	6.070	5.544	21,674,860
2021-12-29	6.050	6.150	5.970	6.090	5.562	23,097,485
2021-12-28	6.000	6.070	5.960	6.060	5.535	17,510,584
2021-12-27	6.030	6.080	5.930	5.960	5.443	26,485,563
2021-12-24	6.230	6.260	6.070	6.080	5.553	35,229,945
2021-12-23	6.220	6.320	6.180	6.240	5.699	32,276,434
2021-12-22	6.120	6.230	6.110	6.200	5.662	25,897,080
2021-12-21	6.060	6.130	6.050	6.120	5.589	16,693,508
2021-12-20	6.160	6.200	6.050	6.060	5.535	24,579,482
2021-12-17	6.360	6.360	6.170	6.180	5.644	36,999,295
2021-12-16	6.320	6.450	6.290	6.360	5.809	39,442,568
2021-12-15	6.390	6.420	6.280	6.360	5.809	45,787,666
2021-12-14	6.260	6.420	6.190	6.380	5.827	42,655,220
2021-12-13	6.200	6.250	6.150	6.250	5.708	25,803,697
2021-12-10	6.260	6.350	6.180	6.190	5.653	40,551,740
2021-12-09	6.030	6.530	6.030	6.290	5.745	75,496,373
2021-12-08	6.070	6.120	6.030	6.070	5.544	23,655,967
2021-12-07	6.250	6.290	5.970	6.050	5.525	42,979,667
2021-12-06	6.390	6.480	6.230	6.240	5.699	45,503,170
2021-12-03	6.200	6.350	6.190	6.300	5.754	34,254,741
2021-12-02	6.410	6.450	6.190	6.200	5.662	50,310,265
2021-12-01	6.280	6.520	6.260	6.450	5.891	47,964,503
2021-11-30	6.310	6.420	6.250	6.340	5.790	44,864,460
2021-11-29	6.250	6.380	6.200	6.300	5.754	34,821,913
2021-11-26	6.420	6.460	6.280	6.360	5.809	49,332,527
2021-11-25	6.530	6.710	6.430	6.450	5.891	68,792,582
2021-11-24	6.660	6.680	6.520	6.540	5.973	59,871,036
2021-11-23	6.660	6.780	6.590	6.620	6.046	101,741,646
2021-11-22	6.320	6.730	6.310	6.680	6.101	115,166,371
2021-11-19	6.210	6.340	6.180	6.290	5.745	34,990,055
2021-11-18	6.390	6.420	6.170	6.170	5.635	52,615,915
2021-11-17	6.280	6.510	6.260	6.390	5.836	53,357,879
2021-11-16	6.540	6.560	6.250	6.300	5.754	61,529,132
2021-11-15	6.400	6.530	6.330	6.530	5.964	64,553,764
2021-11-12	6.290	6.540	6.270	6.440	5.882	77,959,830
2021-11-11	6.340	6.400	6.270	6.330	5.781	72,336,385

← NewerPage 20 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.