Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.750	6.790	6.680	6.750	6.666	31,259,111
2025-10-24	6.660	6.720	6.630	6.700	6.616	30,277,284
2025-10-23	6.620	6.650	6.510	6.650	6.567	24,488,841
2025-10-22	6.620	6.670	6.560	6.620	6.537	20,722,405
2025-10-21	6.530	6.650	6.500	6.640	6.557	27,639,293
2025-10-20	6.510	6.660	6.490	6.530	6.448	26,418,830
2025-10-17	6.610	6.650	6.410	6.420	6.340	31,505,629
2025-10-16	6.720	6.720	6.580	6.610	6.527	26,770,966
2025-10-15	6.650	6.740	6.570	6.740	6.656	34,930,559
2025-10-14	6.860	6.890	6.630	6.640	6.557	53,945,977
2025-10-13	6.680	6.870	6.610	6.840	6.755	55,361,490
2025-10-10	7.120	7.120	6.920	6.960	6.873	70,732,624
2025-10-09	7.180	7.260	7.130	7.170	7.080	84,630,287
2025-09-30	7.370	7.450	7.160	7.190	7.100	97,684,480
2025-09-29	7.190	7.480	6.980	7.330	7.238	170,232,700
2025-09-26	6.720	7.750	6.720	7.220	7.130	222,789,540
2025-09-25	6.710	6.780	6.630	6.660	6.577	36,586,366
2025-09-24	6.510	6.760	6.480	6.750	6.666	52,812,957
2025-09-23	6.790	6.790	6.360	6.560	6.478	63,244,761
2025-09-22	6.750	6.830	6.730	6.790	6.705	35,291,903
2025-09-19	6.850	6.930	6.730	6.750	6.666	45,761,423
2025-09-18	7.030	7.080	6.770	6.840	6.755	78,460,762
2025-09-17	6.980	7.170	6.940	7.080	6.992	67,580,970
2025-09-16	6.950	7.040	6.800	6.990	6.903	63,635,760
2025-09-15	7.060	7.080	6.910	6.930	6.843	50,690,293
2025-09-12	7.090	7.240	7.010	7.030	6.942	74,536,380
2025-09-11	7.070	7.190	6.930	7.150	7.061	86,717,355
2025-09-10	7.290	7.370	7.060	7.070	6.982	92,074,709
2025-09-09	7.340	7.430	7.230	7.290	7.199	99,527,489
2025-09-08	7.060	7.450	6.990	7.440	7.347	166,053,606
2025-09-05	6.880	7.170	6.820	7.120	7.031	136,964,121
2025-09-04	7.050	7.230	6.700	6.950	6.863	133,136,046
2025-09-03	6.770	7.240	6.640	7.100	7.011	177,046,827
2025-09-02	6.980	7.100	6.720	6.740	6.656	118,285,787
2025-09-01	6.590	7.270	6.530	6.990	6.903	160,043,061
2025-08-29	6.780	6.780	6.590	6.630	6.547	48,920,912
2025-08-28	6.580	6.770	6.460	6.770	6.685	67,426,713
2025-08-27	6.640	6.840	6.580	6.580	6.498	78,240,697
2025-08-26	6.680	6.710	6.600	6.630	6.547	55,109,245
2025-08-25	6.750	6.770	6.630	6.680	6.597	75,736,810
2025-08-22	6.730	6.800	6.700	6.780	6.695	42,008,223
2025-08-21	6.860	6.890	6.710	6.760	6.676	58,472,866
2025-08-20	6.610	6.820	6.570	6.820	6.735	59,430,594
2025-08-19	6.630	6.750	6.590	6.640	6.557	47,604,969
2025-08-18	6.530	6.660	6.490	6.620	6.537	44,419,994
2025-08-15	6.370	6.520	6.370	6.500	6.419	36,210,064
2025-08-14	6.540	6.540	6.350	6.370	6.290	34,075,124
2025-08-13	6.480	6.530	6.460	6.520	6.439	34,629,119
2025-08-12	6.450	6.480	6.410	6.470	6.389	24,156,344
2025-08-11	6.370	6.490	6.360	6.470	6.389	33,744,303
2025-08-08	6.370	6.390	6.330	6.370	6.290	17,633,017
2025-08-07	6.390	6.440	6.360	6.390	6.310	20,669,477
2025-08-06	6.390	6.420	6.340	6.410	6.330	21,300,520
2025-08-05	6.300	6.400	6.270	6.390	6.310	28,904,799
2025-08-04	6.220	6.300	6.200	6.290	6.211	18,875,208
2025-08-01	6.240	6.300	6.200	6.260	6.182	23,391,884
2025-07-31	6.350	6.400	6.220	6.250	6.172	29,470,087
2025-07-30	6.410	6.410	6.320	6.370	6.290	27,089,702
2025-07-29	6.400	6.450	6.340	6.410	6.330	27,524,495
2025-07-28	6.350	6.420	6.290	6.400	6.320	37,208,809

← NewerPage 5 of 21 · 1,212 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.