Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 10.100 | 10.160 | 9.760 | 9.920 | 9.796 | 119,619,796 |
| 2026-04-23 | 10.390 | 10.610 | 10.110 | 10.270 | 10.142 | 170,064,964 |
| 2026-04-22 | 9.690 | 10.440 | 9.640 | 10.340 | 10.211 | 206,737,821 |
| 2026-04-21 | 9.850 | 10.130 | 9.750 | 9.800 | 9.678 | 129,851,013 |
| 2026-04-20 | 9.780 | 10.050 | 9.780 | 9.950 | 9.826 | 163,613,989 |
| 2026-04-17 | 9.650 | 10.330 | 9.610 | 10.210 | 10.082 | 229,247,496 |
| 2026-04-16 | 9.620 | 9.720 | 9.470 | 9.660 | 9.539 | 98,700,895 |
| 2026-04-15 | 9.800 | 10.000 | 9.660 | 9.700 | 9.579 | 119,647,794 |
| 2026-04-14 | 9.920 | 10.050 | 9.660 | 9.800 | 9.678 | 131,987,791 |
| 2026-04-13 | 9.790 | 9.940 | 9.730 | 9.780 | 9.658 | 120,426,699 |
| 2026-04-10 | 10.240 | 10.240 | 9.850 | 9.990 | 9.865 | 188,143,104 |
| 2026-04-09 | 9.480 | 10.230 | 9.400 | 10.230 | 10.102 | 249,723,845 |
| 2026-04-08 | 9.490 | 9.790 | 9.450 | 9.700 | 9.579 | 192,609,883 |
| 2026-04-07 | 9.160 | 9.490 | 9.150 | 9.300 | 9.184 | 132,812,787 |
| 2026-04-03 | 8.900 | 9.400 | 8.860 | 9.150 | 9.036 | 184,563,294 |
| 2026-04-02 | 8.920 | 9.150 | 8.710 | 8.780 | 8.670 | 72,374,815 |
| 2026-04-01 | 9.000 | 9.150 | 8.880 | 8.980 | 8.868 | 89,157,023 |
| 2026-03-31 | 8.910 | 9.000 | 8.640 | 8.660 | 8.552 | 60,680,428 |
| 2026-03-30 | 8.800 | 8.960 | 8.580 | 8.950 | 8.838 | 68,832,524 |
| 2026-03-27 | 8.810 | 9.120 | 8.720 | 9.020 | 8.907 | 62,582,639 |
| 2026-03-26 | 9.300 | 9.340 | 8.910 | 8.970 | 8.858 | 79,942,392 |
| 2026-03-25 | 9.360 | 9.660 | 9.240 | 9.310 | 9.194 | 108,392,339 |
| 2026-03-24 | 8.900 | 9.190 | 8.750 | 9.170 | 9.055 | 125,784,938 |
| 2026-03-23 | 9.180 | 9.260 | 8.590 | 8.690 | 8.581 | 150,918,062 |
| 2026-03-20 | 9.590 | 10.190 | 9.360 | 9.390 | 9.273 | 193,014,071 |
| 2026-03-19 | 9.390 | 9.610 | 9.360 | 9.420 | 9.302 | 109,005,678 |
| 2026-03-18 | 9.390 | 9.720 | 9.390 | 9.700 | 9.579 | 116,632,798 |
| 2026-03-17 | 10.180 | 10.270 | 9.360 | 9.390 | 9.273 | 169,492,318 |
| 2026-03-16 | 10.140 | 10.230 | 9.720 | 10.030 | 9.905 | 177,106,246 |
| 2026-03-13 | 10.750 | 10.820 | 10.350 | 10.400 | 10.270 | 211,466,573 |
| 2026-03-12 | 10.640 | 11.290 | 10.530 | 11.100 | 10.961 | 295,678,692 |
| 2026-03-11 | 10.210 | 11.350 | 10.160 | 10.910 | 10.774 | 347,341,561 |
| 2026-03-10 | 10.150 | 10.570 | 10.100 | 10.410 | 10.280 | 292,647,224 |
| 2026-03-09 | 10.480 | 10.650 | 10.020 | 10.220 | 10.092 | 313,174,463 |
| 2026-03-06 | 11.500 | 11.800 | 10.800 | 10.820 | 10.685 | 469,370,500 |
| 2026-03-05 | 11.700 | 12.530 | 11.560 | 12.530 | 12.373 | 254,135,276 |
| 2026-03-04 | 9.100 | 10.500 | 8.810 | 10.440 | 10.310 | 337,760,162 |
| 2026-03-03 | 9.200 | 9.890 | 9.200 | 9.420 | 9.302 | 350,226,836 |
| 2026-03-02 | 8.900 | 9.340 | 8.810 | 9.060 | 8.947 | 228,039,962 |
| 2026-02-27 | 9.190 | 9.510 | 8.970 | 9.220 | 9.105 | 354,927,301 |
| 2026-02-26 | 7.790 | 9.300 | 7.750 | 9.300 | 9.184 | 356,036,180 |
| 2026-02-25 | 7.870 | 7.900 | 7.710 | 7.750 | 7.653 | 78,530,669 |
| 2026-02-24 | 7.540 | 8.080 | 7.520 | 7.820 | 7.722 | 125,092,575 |
| 2026-02-13 | 7.370 | 7.570 | 7.370 | 7.430 | 7.337 | 73,767,883 |
| 2026-02-12 | 7.260 | 7.530 | 7.230 | 7.460 | 7.367 | 88,218,059 |
| 2026-02-11 | 7.320 | 7.420 | 7.210 | 7.230 | 7.140 | 45,903,275 |
| 2026-02-10 | 7.380 | 7.470 | 7.310 | 7.330 | 7.238 | 65,007,292 |
| 2026-02-09 | 7.050 | 7.430 | 7.040 | 7.380 | 7.288 | 101,244,320 |
| 2026-02-06 | 7.000 | 7.090 | 6.950 | 6.960 | 6.873 | 35,989,845 |
| 2026-02-05 | 7.120 | 7.200 | 7.010 | 7.060 | 6.972 | 35,364,440 |
| 2026-02-04 | 7.150 | 7.200 | 7.090 | 7.180 | 7.090 | 36,155,164 |
| 2026-02-03 | 6.990 | 7.200 | 6.960 | 7.180 | 7.090 | 63,951,192 |
| 2026-02-02 | 7.060 | 7.150 | 6.900 | 6.910 | 6.824 | 43,697,997 |
| 2026-01-30 | 7.100 | 7.160 | 6.850 | 7.090 | 7.001 | 63,490,767 |
| 2026-01-29 | 7.340 | 7.360 | 7.110 | 7.120 | 7.031 | 67,364,637 |
| 2026-01-28 | 7.400 | 7.450 | 7.310 | 7.390 | 7.298 | 67,299,899 |
| 2026-01-27 | 7.130 | 7.470 | 6.930 | 7.450 | 7.357 | 124,901,217 |
| 2026-01-26 | 7.340 | 7.350 | 7.110 | 7.170 | 7.080 | 63,893,097 |
| 2026-01-23 | 7.200 | 7.380 | 7.160 | 7.350 | 7.258 | 80,433,445 |
| 2026-01-22 | 7.250 | 7.270 | 7.110 | 7.230 | 7.140 | 53,280,011 |
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.