Shenzhen Jufei Optoelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.700	5.990	5.510	5.980	5.980	42,190,617
2026-10-22	5.880	5.930	5.780	5.800	5.800	24,199,591
2026-10-21	5.820	5.950	5.800	5.890	5.890	26,029,311
2026-10-20	5.730	5.830	5.700	5.790	5.790	19,259,403
2026-10-19	5.650	5.780	5.630	5.730	5.730	21,416,300
2026-10-16	5.840	5.850	5.650	5.700	5.700	25,031,658
2026-10-15	5.880	5.930	5.710	5.720	5.720	32,063,885
2026-10-14	6.090	6.130	5.980	6.000	6.000	18,415,119
2026-10-13	6.030	6.170	5.860	6.120	6.120	29,092,516
2026-10-12	6.220	6.270	6.090	6.100	6.100	22,298,371
2026-10-09	6.200	6.280	6.030	6.240	6.240	32,794,734
2026-10-08	6.380	6.500	6.190	6.240	6.240	29,459,029
2026-09-30	6.500	6.520	6.330	6.360	6.360	26,452,477
2026-09-29	6.440	6.520	6.410	6.430	6.430	21,183,045
2026-09-28	6.710	6.780	6.390	6.460	6.460	37,175,785
2026-09-24	6.950	6.950	6.700	6.700	6.700	31,433,600
2026-09-23	6.950	7.060	6.910	6.960	6.960	27,515,961
2026-09-22	7.060	7.140	6.950	6.980	6.980	42,205,262
2026-09-21	6.970	7.010	6.910	6.970	6.970	29,831,900
2026-09-18	6.950	6.970	6.860	6.920	6.920	25,592,664
2026-09-17	6.910	7.050	6.840	6.850	6.850	32,168,404
2026-09-16	6.750	6.970	6.680	6.950	6.950	38,377,660
2026-09-15	6.830	6.850	6.670	6.740	6.740	30,234,328
2026-09-14	6.700	6.840	6.640	6.790	6.790	23,504,400
2026-09-11	6.760	6.810	6.560	6.740	6.740	34,112,527
2026-09-10	6.870	6.910	6.790	6.810	6.810	25,804,787
2026-09-09	6.940	7.010	6.880	6.920	6.920	28,369,309
2026-09-08	6.890	7.060	6.880	6.910	6.910	30,570,119
2026-09-07	6.870	6.920	6.830	6.870	6.870	27,418,031
2026-09-04	6.930	7.050	6.760	6.810	6.810	40,271,738
2026-09-03	7.030	7.080	6.830	6.890	6.890	31,312,596
2026-09-02	7.020	7.030	6.880	6.980	6.980	28,248,607
2026-09-01	7.100	7.120	6.970	7.070	7.070	32,947,145
2026-08-31	7.050	7.120	6.960	7.110	7.110	38,227,766
2026-08-28	7.200	7.320	7.160	7.190	7.190	29,055,320
2026-08-27	7.030	7.210	7.010	7.210	7.210	35,437,363
2026-08-26	6.960	7.080	6.930	7.000	7.000	29,097,703
2026-08-25	6.800	7.010	6.710	6.970	6.970	33,893,703
2026-08-24	7.040	7.060	6.740	6.870	6.870	34,316,617
2026-08-21	6.930	7.140	6.820	7.100	7.100	38,593,246
2026-08-20	7.040	7.070	6.940	6.970	6.970	31,220,920
2026-08-19	7.310	7.360	6.930	6.940	6.940	57,638,258
2026-08-18	7.450	7.580	7.370	7.470	7.470	48,967,102
2026-08-17	7.280	7.440	7.240	7.440	7.440	43,768,188
2026-08-14	7.280	7.300	7.180	7.280	7.280	32,734,221
2026-08-13	7.470	7.490	7.220	7.220	7.220	47,158,527
2026-08-12	7.210	7.430	7.160	7.410	7.410	57,619,695
2026-08-11	7.200	7.280	7.150	7.200	7.200	35,608,234
2026-08-10	7.380	7.380	7.160	7.240	7.240	41,980,273
2026-08-07	7.250	7.370	7.110	7.310	7.310	56,299,270
2026-08-06	7.220	7.320	7.160	7.240	7.240	50,426,102
2026-08-05	7.130	7.380	7.120	7.320	7.320	64,565,062
2026-08-04	7.120	7.290	7.070	7.230	7.230	45,801,855
2026-08-03	6.960	7.080	6.930	7.050	7.050	34,620,094
2026-07-31	7.150	7.240	7.000	7.000	7.000	59,190,168
2026-07-30	6.970	7.040	6.730	6.870	6.870	45,324,945
2026-07-29	6.850	7.080	6.660	7.060	7.060	58,040,254
2026-07-28	6.800	7.170	6.750	6.940	6.940	64,205,602
2026-07-27	6.590	6.850	6.560	6.850	6.850	36,583,203
2026-07-24	6.700	6.760	6.570	6.600	6.600	35,160,047

Page 1 of 5 · 242 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.