Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	7.010	7.210	7.000	7.190	7.100	71,424,623
2026-01-20	7.110	7.160	7.000	7.060	6.972	44,637,122
2026-01-19	7.140	7.160	7.040	7.120	7.031	46,187,436
2026-01-16	7.000	7.140	6.930	7.130	7.041	65,090,398
2026-01-15	7.020	7.070	6.910	6.960	6.873	41,206,388
2026-01-14	7.020	7.120	6.920	7.050	6.962	75,502,671
2026-01-13	7.200	7.200	6.950	6.980	6.893	77,671,456
2026-01-12	7.050	7.200	7.020	7.190	7.100	83,721,998
2026-01-09	7.000	7.100	6.960	7.020	6.932	52,601,151
2026-01-08	6.970	7.030	6.930	7.000	6.913	40,498,013
2026-01-07	7.080	7.100	6.930	6.950	6.863	40,139,038
2026-01-06	6.950	7.060	6.920	7.050	6.962	51,843,118
2026-01-05	6.870	6.990	6.840	6.930	6.843	33,830,403
2025-12-31	6.890	6.900	6.810	6.840	6.755	27,753,767
2025-12-30	6.820	6.990	6.800	6.870	6.784	32,592,700
2025-12-29	6.930	6.930	6.810	6.820	6.735	26,745,178
2025-12-26	6.950	7.000	6.880	6.900	6.814	37,505,393
2025-12-25	7.000	7.070	6.950	6.970	6.883	35,038,974
2025-12-24	6.900	7.010	6.890	6.980	6.893	34,340,779
2025-12-23	6.980	7.010	6.860	6.890	6.804	32,769,774
2025-12-22	6.850	7.020	6.830	6.980	6.893	48,423,011
2025-12-19	6.840	6.880	6.750	6.800	6.715	32,682,695
2025-12-18	6.730	6.930	6.720	6.800	6.715	35,848,148
2025-12-17	6.740	6.820	6.570	6.800	6.715	42,993,289
2025-12-16	6.850	6.870	6.670	6.730	6.646	35,408,688
2025-12-15	6.930	6.950	6.830	6.840	6.755	41,978,460
2025-12-12	7.010	7.080	6.930	6.970	6.883	58,860,177
2025-12-11	7.090	7.190	7.010	7.050	6.962	75,875,032
2025-12-10	6.960	7.230	6.930	7.120	7.031	82,863,445
2025-12-09	6.880	7.100	6.870	7.000	6.913	82,042,763
2025-12-08	6.800	6.920	6.780	6.900	6.814	46,361,348
2025-12-05	6.670	6.830	6.630	6.800	6.715	33,428,510
2025-12-04	6.750	6.750	6.600	6.680	6.597	21,298,128
2025-12-03	6.750	6.790	6.680	6.700	6.616	26,074,850
2025-12-02	6.800	6.810	6.720	6.770	6.685	30,813,820
2025-12-01	6.600	6.850	6.590	6.820	6.735	61,601,826
2025-11-28	6.510	6.650	6.510	6.640	6.557	30,421,693
2025-11-27	6.460	6.730	6.450	6.570	6.488	44,442,110
2025-11-26	6.400	6.550	6.380	6.490	6.409	23,970,374
2025-11-25	6.370	6.510	6.340	6.410	6.330	19,584,940
2025-11-24	6.230	6.380	6.220	6.340	6.261	17,863,427
2025-11-21	6.450	6.480	6.200	6.210	6.132	26,671,051
2025-11-20	6.540	6.570	6.460	6.470	6.389	11,868,266
2025-11-19	6.610	6.640	6.460	6.500	6.419	21,320,121
2025-11-18	6.620	6.660	6.590	6.610	6.527	20,844,504
2025-11-17	6.600	6.680	6.600	6.650	6.567	17,934,223
2025-11-14	6.680	6.720	6.620	6.620	6.537	24,085,673
2025-11-13	6.680	6.760	6.650	6.730	6.646	22,408,547
2025-11-12	6.810	6.820	6.640	6.700	6.616	30,325,116
2025-11-11	6.770	6.870	6.730	6.820	6.735	42,790,584
2025-11-10	6.770	6.810	6.710	6.750	6.666	37,623,632
2025-11-07	6.650	6.870	6.610	6.820	6.735	57,449,435
2025-11-06	6.660	6.700	6.640	6.680	6.597	20,399,644
2025-11-05	6.570	6.680	6.550	6.640	6.557	21,779,218
2025-11-04	6.730	6.740	6.590	6.630	6.547	22,409,268
2025-11-03	6.700	6.750	6.590	6.750	6.666	30,648,146
2025-10-31	6.700	6.760	6.680	6.700	6.616	22,894,460
2025-10-30	6.850	6.850	6.690	6.690	6.606	34,925,238
2025-10-29	6.770	6.890	6.740	6.850	6.764	31,930,073
2025-10-28	6.740	6.870	6.690	6.810	6.725	37,428,139

← NewerPage 4 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.