Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.870 | 5.880 | 5.740 | 5.760 | 5.567 | 19,433,001 |
| 2025-04-25 | 5.820 | 5.860 | 5.770 | 5.820 | 5.625 | 18,446,027 |
| 2025-04-24 | 5.880 | 5.880 | 5.740 | 5.790 | 5.596 | 24,903,753 |
| 2025-04-23 | 5.830 | 5.900 | 5.810 | 5.870 | 5.673 | 31,110,149 |
| 2025-04-22 | 5.800 | 5.840 | 5.760 | 5.790 | 5.596 | 29,939,320 |
| 2025-04-21 | 5.770 | 5.830 | 5.670 | 5.810 | 5.615 | 40,033,048 |
| 2025-04-18 | 5.720 | 5.800 | 5.650 | 5.760 | 5.567 | 20,558,057 |
| 2025-04-17 | 5.660 | 5.790 | 5.650 | 5.700 | 5.509 | 18,621,127 |
| 2025-04-16 | 5.810 | 5.830 | 5.620 | 5.730 | 5.538 | 20,759,700 |
| 2025-04-15 | 5.800 | 5.860 | 5.730 | 5.840 | 5.644 | 24,959,874 |
| 2025-04-14 | 5.860 | 5.960 | 5.790 | 5.820 | 5.625 | 33,472,395 |
| 2025-04-11 | 5.550 | 5.820 | 5.540 | 5.730 | 5.538 | 33,953,967 |
| 2025-04-10 | 5.650 | 5.830 | 5.610 | 5.610 | 5.422 | 42,840,137 |
| 2025-04-09 | 5.230 | 5.500 | 4.910 | 5.470 | 5.287 | 45,565,675 |
| 2025-04-08 | 5.180 | 5.500 | 5.180 | 5.310 | 5.132 | 50,642,691 |
| 2025-04-07 | 5.820 | 6.000 | 5.020 | 5.080 | 4.910 | 62,059,032 |
| 2025-04-03 | 6.270 | 6.370 | 6.230 | 6.270 | 6.060 | 23,918,063 |
| 2025-04-02 | 6.350 | 6.390 | 6.310 | 6.330 | 6.118 | 21,501,835 |
| 2025-04-01 | 6.420 | 6.440 | 6.340 | 6.340 | 6.128 | 24,733,770 |
| 2025-03-31 | 6.320 | 6.400 | 6.250 | 6.380 | 6.166 | 30,225,312 |
| 2025-03-28 | 6.380 | 6.540 | 6.340 | 6.340 | 6.128 | 36,922,345 |
| 2025-03-27 | 6.660 | 6.660 | 6.270 | 6.370 | 6.157 | 87,839,938 |
| 2025-03-26 | 6.850 | 6.970 | 6.850 | 6.910 | 6.678 | 21,285,660 |
| 2025-03-25 | 6.920 | 6.960 | 6.830 | 6.870 | 6.640 | 25,154,200 |
| 2025-03-24 | 7.010 | 7.050 | 6.750 | 6.920 | 6.688 | 39,307,358 |
| 2025-03-21 | 7.140 | 7.200 | 6.970 | 7.020 | 6.785 | 40,221,911 |
| 2025-03-20 | 7.190 | 7.240 | 7.140 | 7.160 | 6.920 | 27,441,900 |
| 2025-03-19 | 7.260 | 7.280 | 7.140 | 7.180 | 6.939 | 33,909,300 |
| 2025-03-18 | 7.290 | 7.380 | 7.260 | 7.290 | 7.046 | 41,313,418 |
| 2025-03-17 | 7.260 | 7.310 | 7.210 | 7.290 | 7.046 | 39,533,886 |
| 2025-03-14 | 7.170 | 7.260 | 7.090 | 7.250 | 7.007 | 45,679,935 |
| 2025-03-13 | 7.280 | 7.310 | 7.080 | 7.180 | 6.939 | 48,990,476 |
| 2025-03-12 | 7.290 | 7.400 | 7.260 | 7.310 | 7.065 | 69,309,806 |
| 2025-03-11 | 7.110 | 7.300 | 7.100 | 7.290 | 7.046 | 52,509,294 |
| 2025-03-10 | 7.250 | 7.270 | 7.120 | 7.220 | 6.978 | 43,995,043 |
| 2025-03-07 | 7.160 | 7.290 | 7.090 | 7.140 | 6.901 | 54,670,357 |
| 2025-03-06 | 6.930 | 7.360 | 6.930 | 7.210 | 6.968 | 80,750,052 |
| 2025-03-05 | 6.880 | 6.940 | 6.800 | 6.900 | 6.669 | 28,053,548 |
| 2025-03-04 | 6.710 | 6.910 | 6.710 | 6.880 | 6.649 | 26,795,708 |
| 2025-03-03 | 6.760 | 6.910 | 6.680 | 6.790 | 6.563 | 35,326,017 |
| 2025-02-28 | 7.030 | 7.070 | 6.710 | 6.730 | 6.505 | 50,097,844 |
| 2025-02-27 | 7.200 | 7.230 | 6.960 | 7.100 | 6.862 | 58,542,809 |
| 2025-02-26 | 7.200 | 7.220 | 7.120 | 7.170 | 6.930 | 46,325,658 |
| 2025-02-25 | 7.060 | 7.250 | 7.040 | 7.170 | 6.930 | 57,148,885 |
| 2025-02-24 | 7.210 | 7.220 | 7.100 | 7.160 | 6.920 | 48,500,981 |
| 2025-02-21 | 7.160 | 7.250 | 7.080 | 7.210 | 6.968 | 70,358,002 |
| 2025-02-20 | 6.950 | 7.230 | 6.910 | 7.210 | 6.968 | 92,113,684 |
| 2025-02-19 | 6.800 | 6.960 | 6.790 | 6.950 | 6.717 | 32,475,293 |
| 2025-02-18 | 7.010 | 7.060 | 6.770 | 6.800 | 6.572 | 39,629,960 |
| 2025-02-17 | 6.980 | 7.070 | 6.950 | 7.030 | 6.794 | 42,042,442 |
| 2025-02-14 | 6.940 | 7.010 | 6.860 | 6.970 | 6.736 | 36,189,217 |
| 2025-02-13 | 7.100 | 7.110 | 6.940 | 6.970 | 6.736 | 47,345,800 |
| 2025-02-12 | 7.050 | 7.140 | 7.030 | 7.120 | 6.881 | 40,197,618 |
| 2025-02-11 | 7.110 | 7.130 | 6.990 | 7.080 | 6.843 | 45,254,788 |
| 2025-02-10 | 7.150 | 7.190 | 7.070 | 7.120 | 6.881 | 53,581,618 |
| 2025-02-07 | 7.120 | 7.290 | 7.060 | 7.160 | 6.920 | 76,848,095 |
| 2025-02-06 | 6.900 | 7.100 | 6.880 | 7.100 | 6.862 | 51,836,592 |
| 2025-02-05 | 6.900 | 7.010 | 6.850 | 6.950 | 6.717 | 43,286,225 |
| 2025-01-27 | 7.060 | 7.080 | 6.850 | 6.850 | 6.621 | 42,628,020 |
| 2025-01-24 | 6.810 | 7.030 | 6.790 | 7.000 | 6.765 | 69,252,751 |
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.