Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.890 | 7.230 | 6.840 | 6.840 | 6.611 | 103,992,381 |
| 2025-01-22 | 6.600 | 6.700 | 6.560 | 6.610 | 6.389 | 35,765,486 |
| 2025-01-21 | 6.650 | 6.700 | 6.550 | 6.630 | 6.408 | 37,067,460 |
| 2025-01-20 | 6.570 | 6.690 | 6.540 | 6.600 | 6.379 | 43,329,100 |
| 2025-01-17 | 6.460 | 6.620 | 6.410 | 6.520 | 6.302 | 50,482,826 |
| 2025-01-16 | 6.430 | 6.500 | 6.340 | 6.470 | 6.253 | 44,386,853 |
| 2025-01-15 | 6.400 | 6.470 | 6.320 | 6.350 | 6.137 | 30,828,952 |
| 2025-01-14 | 6.070 | 6.450 | 6.040 | 6.430 | 6.215 | 52,611,806 |
| 2025-01-13 | 5.910 | 6.080 | 5.790 | 6.040 | 5.838 | 35,474,491 |
| 2025-01-10 | 6.250 | 6.360 | 6.000 | 6.010 | 5.809 | 40,110,996 |
| 2025-01-09 | 6.250 | 6.400 | 6.230 | 6.280 | 6.070 | 33,675,616 |
| 2025-01-08 | 6.440 | 6.470 | 6.100 | 6.310 | 6.099 | 58,294,340 |
| 2025-01-07 | 6.210 | 6.540 | 6.210 | 6.520 | 6.302 | 52,813,851 |
| 2025-01-06 | 6.300 | 6.390 | 6.120 | 6.200 | 5.992 | 40,573,941 |
| 2025-01-03 | 6.740 | 6.830 | 6.340 | 6.360 | 6.147 | 57,739,098 |
| 2025-01-02 | 6.770 | 7.090 | 6.660 | 6.730 | 6.505 | 57,876,857 |
| 2024-12-31 | 7.210 | 7.240 | 6.820 | 6.820 | 6.592 | 65,021,962 |
| 2024-12-30 | 7.190 | 7.310 | 7.050 | 7.240 | 6.997 | 59,703,688 |
| 2024-12-27 | 7.310 | 7.500 | 7.210 | 7.220 | 6.978 | 95,020,901 |
| 2024-12-26 | 7.080 | 7.380 | 7.050 | 7.330 | 7.084 | 86,125,692 |
| 2024-12-25 | 7.210 | 7.260 | 7.030 | 7.150 | 6.910 | 63,333,455 |
| 2024-12-24 | 6.960 | 7.300 | 6.920 | 7.290 | 7.046 | 87,238,754 |
| 2024-12-23 | 7.240 | 7.260 | 6.870 | 6.920 | 6.688 | 58,417,393 |
| 2024-12-20 | 6.930 | 7.280 | 6.870 | 7.180 | 6.939 | 79,419,079 |
| 2024-12-19 | 6.730 | 6.980 | 6.680 | 6.950 | 6.717 | 47,738,230 |
| 2024-12-18 | 6.740 | 6.900 | 6.600 | 6.800 | 6.572 | 34,481,589 |
| 2024-12-17 | 6.920 | 6.940 | 6.710 | 6.730 | 6.505 | 40,345,511 |
| 2024-12-16 | 7.110 | 7.160 | 6.880 | 6.930 | 6.698 | 48,800,451 |
| 2024-12-13 | 7.180 | 7.300 | 7.100 | 7.120 | 6.881 | 73,230,280 |
| 2024-12-12 | 7.170 | 7.350 | 7.090 | 7.350 | 7.104 | 103,690,491 |
| 2024-12-11 | 7.000 | 7.170 | 6.960 | 7.130 | 6.891 | 65,242,902 |
| 2024-12-10 | 7.010 | 7.150 | 6.940 | 7.000 | 6.765 | 88,750,748 |
| 2024-12-09 | 6.860 | 6.940 | 6.710 | 6.780 | 6.553 | 42,124,188 |
| 2024-12-06 | 6.810 | 6.930 | 6.700 | 6.870 | 6.640 | 51,409,455 |
| 2024-12-05 | 6.700 | 6.870 | 6.680 | 6.830 | 6.601 | 41,752,757 |
| 2024-12-04 | 6.890 | 6.960 | 6.670 | 6.730 | 6.505 | 50,656,979 |
| 2024-12-03 | 6.870 | 6.910 | 6.760 | 6.870 | 6.640 | 44,261,511 |
| 2024-12-02 | 6.700 | 6.890 | 6.680 | 6.880 | 6.649 | 50,202,325 |
| 2024-11-29 | 6.630 | 6.820 | 6.500 | 6.720 | 6.495 | 55,954,567 |
| 2024-11-28 | 6.710 | 6.800 | 6.630 | 6.670 | 6.447 | 46,575,289 |
| 2024-11-27 | 6.450 | 6.720 | 6.300 | 6.710 | 6.485 | 52,379,246 |
| 2024-11-26 | 6.690 | 6.740 | 6.500 | 6.520 | 6.302 | 58,723,244 |
| 2024-11-25 | 6.750 | 6.830 | 6.580 | 6.740 | 6.514 | 44,266,243 |
| 2024-11-22 | 7.100 | 7.200 | 6.720 | 6.750 | 6.524 | 56,994,387 |
| 2024-11-21 | 7.120 | 7.150 | 7.020 | 7.140 | 6.901 | 46,557,923 |
| 2024-11-20 | 7.010 | 7.180 | 6.950 | 7.160 | 6.920 | 55,303,090 |
| 2024-11-19 | 6.760 | 7.010 | 6.740 | 7.000 | 6.765 | 52,645,830 |
| 2024-11-18 | 7.060 | 7.110 | 6.670 | 6.720 | 6.495 | 63,833,989 |
| 2024-11-15 | 7.300 | 7.420 | 7.000 | 7.010 | 6.775 | 60,735,689 |
| 2024-11-14 | 7.600 | 7.650 | 7.250 | 7.280 | 7.036 | 61,202,408 |
| 2024-11-13 | 7.580 | 7.650 | 7.370 | 7.630 | 7.374 | 68,381,149 |
| 2024-11-12 | 8.000 | 8.030 | 7.550 | 7.650 | 7.394 | 104,506,644 |
| 2024-11-11 | 7.600 | 7.950 | 7.550 | 7.900 | 7.635 | 123,770,359 |
| 2024-11-08 | 7.780 | 7.930 | 7.620 | 7.640 | 7.384 | 127,551,259 |
| 2024-11-07 | 7.630 | 7.730 | 7.460 | 7.730 | 7.471 | 105,766,325 |
| 2024-11-06 | 7.550 | 7.950 | 7.520 | 7.720 | 7.461 | 142,604,125 |
| 2024-11-05 | 7.240 | 7.580 | 7.200 | 7.510 | 7.258 | 96,262,077 |
| 2024-11-04 | 7.200 | 7.310 | 7.120 | 7.250 | 7.007 | 67,744,006 |
| 2024-11-01 | 7.650 | 7.740 | 7.140 | 7.160 | 6.920 | 133,477,822 |
| 2024-10-31 | 7.890 | 7.890 | 7.590 | 7.720 | 7.461 | 142,841,735 |
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.