Shenzhen Jufei Optoelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.350 | 8.090 | 7.350 | 7.850 | 7.587 | 186,894,960 |
| 2024-10-29 | 7.840 | 7.840 | 7.440 | 7.440 | 7.191 | 176,391,181 |
| 2024-10-28 | 8.170 | 8.250 | 7.700 | 7.950 | 7.684 | 184,053,107 |
| 2024-10-25 | 7.810 | 8.240 | 7.550 | 7.950 | 7.684 | 224,553,575 |
| 2024-10-24 | 7.900 | 8.030 | 7.470 | 7.630 | 7.374 | 253,132,645 |
| 2024-10-23 | 6.910 | 8.540 | 6.910 | 8.260 | 7.983 | 348,898,738 |
| 2024-10-22 | 7.170 | 7.870 | 6.960 | 7.250 | 7.007 | 315,257,453 |
| 2024-10-21 | 6.420 | 6.700 | 6.340 | 6.560 | 6.340 | 116,421,794 |
| 2024-10-18 | 5.900 | 6.500 | 5.870 | 6.310 | 6.099 | 106,062,911 |
| 2024-10-17 | 5.880 | 6.050 | 5.870 | 5.890 | 5.693 | 50,655,428 |
| 2024-10-16 | 5.790 | 5.960 | 5.760 | 5.850 | 5.654 | 44,175,727 |
| 2024-10-15 | 6.000 | 6.180 | 5.900 | 5.920 | 5.722 | 65,220,338 |
| 2024-10-14 | 5.790 | 6.030 | 5.690 | 6.030 | 5.828 | 60,815,266 |
| 2024-10-11 | 6.160 | 6.190 | 5.660 | 5.800 | 5.606 | 77,565,324 |
| 2024-10-10 | 6.350 | 6.520 | 6.140 | 6.200 | 5.992 | 79,956,836 |
| 2024-10-09 | 6.890 | 6.910 | 6.210 | 6.220 | 6.012 | 145,758,859 |
| 2024-10-08 | 7.300 | 7.300 | 6.530 | 7.240 | 6.997 | 172,457,449 |
| 2024-09-30 | 5.560 | 6.170 | 5.520 | 6.100 | 5.896 | 119,028,306 |
| 2024-09-27 | 5.170 | 5.430 | 5.140 | 5.350 | 5.171 | 63,024,850 |
| 2024-09-26 | 5.000 | 5.100 | 4.960 | 5.100 | 4.929 | 33,490,468 |
| 2024-09-25 | 5.010 | 5.090 | 4.970 | 4.980 | 4.813 | 34,922,200 |
| 2024-09-24 | 4.820 | 4.970 | 4.790 | 4.970 | 4.804 | 28,855,431 |
| 2024-09-23 | 4.820 | 4.880 | 4.770 | 4.800 | 4.639 | 16,559,800 |
| 2024-09-20 | 4.840 | 4.870 | 4.780 | 4.820 | 4.659 | 16,162,100 |
| 2024-09-19 | 4.720 | 4.880 | 4.690 | 4.840 | 4.678 | 22,306,240 |
| 2024-09-18 | 4.790 | 4.820 | 4.640 | 4.690 | 4.533 | 19,217,512 |
| 2024-09-13 | 4.870 | 4.910 | 4.770 | 4.780 | 4.620 | 20,115,648 |
| 2024-09-12 | 4.950 | 4.990 | 4.860 | 4.870 | 4.707 | 19,145,147 |
| 2024-09-11 | 5.000 | 5.020 | 4.900 | 4.930 | 4.765 | 21,122,410 |
| 2024-09-10 | 4.930 | 5.050 | 4.830 | 5.020 | 4.852 | 28,475,232 |
| 2024-09-09 | 4.940 | 5.010 | 4.910 | 4.940 | 4.775 | 22,413,922 |
| 2024-09-06 | 5.100 | 5.130 | 4.960 | 4.980 | 4.813 | 50,197,936 |
| 2024-09-05 | 5.100 | 5.370 | 5.030 | 5.170 | 4.997 | 61,362,956 |
| 2024-09-04 | 5.040 | 5.160 | 5.010 | 5.090 | 4.919 | 45,913,100 |
| 2024-09-03 | 5.020 | 5.120 | 5.010 | 5.080 | 4.910 | 27,324,221 |
| 2024-09-02 | 5.050 | 5.140 | 5.020 | 5.060 | 4.890 | 41,281,820 |
| 2024-08-30 | 5.030 | 5.130 | 4.970 | 5.050 | 4.881 | 59,597,500 |
| 2024-08-29 | 4.750 | 5.020 | 4.750 | 5.000 | 4.832 | 54,113,196 |
| 2024-08-28 | 4.690 | 4.770 | 4.660 | 4.740 | 4.581 | 13,607,393 |
| 2024-08-27 | 4.810 | 4.820 | 4.690 | 4.710 | 4.552 | 17,531,516 |
| 2024-08-26 | 4.820 | 4.860 | 4.760 | 4.840 | 4.678 | 15,034,900 |
| 2024-08-23 | 4.760 | 4.840 | 4.720 | 4.820 | 4.659 | 16,312,420 |
| 2024-08-22 | 4.860 | 4.880 | 4.750 | 4.770 | 4.610 | 17,523,900 |
| 2024-08-21 | 4.830 | 4.960 | 4.830 | 4.850 | 4.688 | 20,466,280 |
| 2024-08-20 | 4.910 | 4.960 | 4.810 | 4.870 | 4.707 | 24,759,900 |
| 2024-08-19 | 4.930 | 4.960 | 4.870 | 4.890 | 4.726 | 23,532,000 |
| 2024-08-16 | 4.880 | 5.010 | 4.870 | 4.920 | 4.755 | 35,075,600 |
| 2024-08-15 | 4.800 | 4.960 | 4.760 | 4.900 | 4.736 | 36,420,813 |
| 2024-08-14 | 4.750 | 4.840 | 4.730 | 4.800 | 4.639 | 31,169,736 |
| 2024-08-13 | 4.600 | 4.790 | 4.600 | 4.740 | 4.581 | 31,333,026 |
| 2024-08-12 | 4.620 | 4.680 | 4.570 | 4.600 | 4.446 | 23,300,358 |
| 2024-08-09 | 4.600 | 4.680 | 4.580 | 4.650 | 4.494 | 23,848,139 |
| 2024-08-08 | 4.540 | 4.630 | 4.470 | 4.570 | 4.417 | 17,565,973 |
| 2024-08-07 | 4.510 | 4.610 | 4.500 | 4.550 | 4.398 | 18,068,691 |
| 2024-08-06 | 4.590 | 4.630 | 4.470 | 4.530 | 4.378 | 19,870,914 |
| 2024-08-05 | 4.630 | 4.710 | 4.510 | 4.510 | 4.359 | 23,705,200 |
| 2024-08-02 | 4.770 | 4.830 | 4.660 | 4.670 | 4.514 | 19,173,894 |
| 2024-08-01 | 4.810 | 4.840 | 4.760 | 4.810 | 4.649 | 24,679,017 |
| 2024-07-31 | 4.560 | 4.790 | 4.530 | 4.790 | 4.630 | 27,722,320 |
| 2024-07-30 | 4.520 | 4.570 | 4.460 | 4.560 | 4.407 | 12,526,824 |
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.