Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.290 | 6.330 | 6.270 | 6.330 | 6.251 | 23,958,881 |
| 2025-07-24 | 6.240 | 6.310 | 6.240 | 6.300 | 6.221 | 22,647,752 |
| 2025-07-23 | 6.300 | 6.330 | 6.230 | 6.240 | 6.162 | 31,872,286 |
| 2025-07-22 | 6.330 | 6.330 | 6.260 | 6.310 | 6.231 | 25,075,462 |
| 2025-07-21 | 6.260 | 6.350 | 6.230 | 6.330 | 6.251 | 34,239,324 |
| 2025-07-18 | 6.280 | 6.300 | 6.210 | 6.260 | 6.182 | 20,946,498 |
| 2025-07-17 | 6.200 | 6.280 | 6.190 | 6.280 | 6.202 | 28,472,144 |
| 2025-07-16 | 6.240 | 6.300 | 6.180 | 6.220 | 6.142 | 28,714,755 |
| 2025-07-15 | 6.190 | 6.280 | 6.170 | 6.240 | 6.162 | 30,959,033 |
| 2025-07-14 | 6.240 | 6.240 | 6.190 | 6.190 | 6.113 | 19,610,408 |
| 2025-07-11 | 6.240 | 6.260 | 6.170 | 6.250 | 6.172 | 24,436,393 |
| 2025-07-10 | 6.210 | 6.260 | 6.180 | 6.230 | 6.152 | 22,968,532 |
| 2025-07-09 | 6.210 | 6.240 | 6.170 | 6.200 | 6.123 | 21,076,570 |
| 2025-07-08 | 6.130 | 6.220 | 6.120 | 6.210 | 6.132 | 22,853,417 |
| 2025-07-07 | 6.100 | 6.140 | 6.070 | 6.120 | 6.044 | 15,016,257 |
| 2025-07-04 | 6.190 | 6.210 | 6.100 | 6.120 | 6.044 | 25,508,230 |
| 2025-07-03 | 6.160 | 6.220 | 6.150 | 6.200 | 6.123 | 21,607,195 |
| 2025-07-02 | 6.230 | 6.240 | 6.120 | 6.160 | 6.083 | 27,975,180 |
| 2025-07-01 | 6.290 | 6.310 | 6.190 | 6.220 | 6.142 | 46,540,627 |
| 2025-06-30 | 6.310 | 6.500 | 6.200 | 6.340 | 6.261 | 84,074,985 |
| 2025-06-27 | 6.090 | 6.210 | 6.060 | 6.170 | 6.093 | 43,103,697 |
| 2025-06-26 | 6.080 | 6.130 | 6.040 | 6.040 | 5.965 | 27,518,795 |
| 2025-06-25 | 6.050 | 6.090 | 6.000 | 6.090 | 6.014 | 29,542,207 |
| 2025-06-24 | 5.970 | 6.060 | 5.950 | 6.050 | 5.974 | 31,656,922 |
| 2025-06-23 | 5.830 | 6.010 | 5.800 | 5.970 | 5.895 | 31,350,069 |
| 2025-06-20 | 5.960 | 6.010 | 5.870 | 5.880 | 5.807 | 21,189,740 |
| 2025-06-19 | 6.070 | 6.070 | 5.920 | 5.950 | 5.876 | 29,368,300 |
| 2025-06-18 | 5.940 | 6.100 | 5.920 | 6.070 | 5.994 | 43,956,223 |
| 2025-06-17 | 5.950 | 6.020 | 5.910 | 5.970 | 5.895 | 21,828,976 |
| 2025-06-16 | 5.920 | 5.980 | 5.910 | 5.940 | 5.866 | 20,255,294 |
| 2025-06-13 | 5.970 | 6.020 | 5.910 | 5.940 | 5.866 | 34,208,296 |
| 2025-06-12 | 6.030 | 6.160 | 5.950 | 6.110 | 5.905 | 31,707,418 |
| 2025-06-11 | 5.990 | 6.060 | 5.960 | 6.030 | 5.828 | 19,398,761 |
| 2025-06-10 | 6.010 | 6.090 | 5.920 | 5.980 | 5.780 | 28,675,989 |
| 2025-06-09 | 5.950 | 6.020 | 5.940 | 6.020 | 5.818 | 22,264,600 |
| 2025-06-06 | 5.950 | 5.950 | 5.910 | 5.930 | 5.731 | 12,852,696 |
| 2025-06-05 | 5.890 | 5.970 | 5.840 | 5.950 | 5.751 | 25,109,203 |
| 2025-06-04 | 5.870 | 5.930 | 5.870 | 5.890 | 5.693 | 18,077,890 |
| 2025-06-03 | 5.890 | 5.930 | 5.850 | 5.870 | 5.673 | 13,165,505 |
| 2025-05-30 | 5.990 | 5.990 | 5.870 | 5.890 | 5.693 | 15,499,204 |
| 2025-05-29 | 5.860 | 6.010 | 5.830 | 6.000 | 5.799 | 22,966,534 |
| 2025-05-28 | 5.880 | 5.910 | 5.810 | 5.850 | 5.654 | 14,165,703 |
| 2025-05-27 | 5.940 | 5.940 | 5.840 | 5.860 | 5.664 | 15,689,569 |
| 2025-05-26 | 5.870 | 5.960 | 5.870 | 5.950 | 5.751 | 14,069,781 |
| 2025-05-23 | 5.990 | 6.000 | 5.860 | 5.860 | 5.664 | 18,245,889 |
| 2025-05-22 | 6.000 | 6.060 | 5.950 | 5.950 | 5.751 | 17,749,000 |
| 2025-05-21 | 6.070 | 6.090 | 6.000 | 6.030 | 5.828 | 15,251,300 |
| 2025-05-20 | 6.040 | 6.100 | 5.990 | 6.090 | 5.886 | 17,191,620 |
| 2025-05-19 | 5.970 | 6.050 | 5.920 | 6.050 | 5.847 | 15,900,298 |
| 2025-05-16 | 5.960 | 6.050 | 5.950 | 5.970 | 5.770 | 14,387,296 |
| 2025-05-15 | 6.070 | 6.080 | 5.970 | 5.980 | 5.780 | 17,964,080 |
| 2025-05-14 | 6.080 | 6.130 | 6.040 | 6.080 | 5.876 | 20,244,983 |
| 2025-05-13 | 6.190 | 6.230 | 6.060 | 6.080 | 5.876 | 23,572,528 |
| 2025-05-12 | 6.120 | 6.170 | 6.100 | 6.150 | 5.944 | 20,605,022 |
| 2025-05-09 | 6.170 | 6.180 | 6.030 | 6.080 | 5.876 | 22,970,280 |
| 2025-05-08 | 6.030 | 6.180 | 6.010 | 6.170 | 5.963 | 32,384,140 |
| 2025-05-07 | 6.090 | 6.180 | 5.970 | 6.030 | 5.828 | 33,267,418 |
| 2025-05-06 | 5.950 | 6.060 | 5.900 | 6.050 | 5.847 | 30,624,611 |
| 2025-04-30 | 5.810 | 5.900 | 5.810 | 5.870 | 5.673 | 21,208,126 |
| 2025-04-29 | 5.750 | 5.850 | 5.720 | 5.810 | 5.615 | 16,846,411 |
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.