Shenzhen Refond Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.830	5.030	4.540	5.030	5.030	30,225,400
2026-07-20	5.030	5.120	4.770	4.830	4.830	24,629,354
2026-07-17	5.280	5.330	4.990	5.010	5.010	28,115,736
2026-07-16	5.350	5.460	5.230	5.310	5.310	18,571,336
2026-07-15	5.460	5.490	5.320	5.370	5.370	18,480,600
2026-07-14	5.350	5.490	5.270	5.490	5.490	25,014,246
2026-07-13	5.900	5.900	5.320	5.340	5.340	36,693,047
2026-07-10	5.950	6.130	5.920	5.960	5.960	36,902,453
2026-07-09	6.320	6.430	5.610	6.040	6.040	63,350,535
2026-07-08	6.400	6.520	6.320	6.420	6.420	31,910,301
2026-07-07	6.300	6.410	6.250	6.350	6.350	27,354,350
2026-07-06	6.570	6.610	6.270	6.360	6.360	37,836,648
2026-07-03	6.800	6.860	6.500	6.590	6.590	47,068,645
2026-07-02	7.000	7.110	6.700	6.830	6.830	52,787,105
2026-07-01	7.180	7.290	7.090	7.160	7.160	68,923,445
2026-06-30	6.560	7.250	6.530	7.240	7.240	77,693,133
2026-06-29	6.950	7.120	6.390	6.660	6.630	59,373,801
2026-06-26	6.750	7.190	6.600	6.980	6.949	76,539,613
2026-06-25	6.480	6.830	6.370	6.810	6.779	56,906,400
2026-06-24	6.500	6.580	6.250	6.510	6.481	36,128,900
2026-06-23	6.530	6.750	6.470	6.570	6.540	37,446,202
2026-06-22	6.760	6.850	6.340	6.600	6.570	47,420,494
2026-06-18	6.930	6.970	6.710	6.750	6.720	46,295,300
2026-06-17	6.620	7.180	6.600	7.030	6.998	65,118,566
2026-06-16	6.450	6.820	6.330	6.700	6.670	59,631,202
2026-06-15	6.200	6.500	6.200	6.480	6.451	55,263,737
2026-06-12	6.720	6.770	6.160	6.180	6.152	81,034,962
2026-06-11	6.900	6.980	6.530	6.590	6.560	68,548,902
2026-06-10	7.790	7.790	7.100	7.130	7.098	80,703,239
2026-06-09	8.030	8.100	7.660	7.940	7.904	81,712,366
2026-06-08	7.570	8.220	7.520	8.080	8.044	95,434,654
2026-06-05	8.020	8.600	7.850	7.920	7.884	125,778,342
2026-06-04	7.750	8.180	7.650	8.180	8.143	95,665,247
2026-06-03	7.420	8.120	7.360	7.960	7.924	123,562,886
2026-06-02	7.430	7.560	7.270	7.490	7.456	62,449,546
2026-06-01	7.800	7.840	7.410	7.430	7.397	86,752,924
2026-05-29	7.600	7.900	7.260	7.800	7.765	129,928,855
2026-05-28	7.460	7.670	7.350	7.670	7.636	86,600,157
2026-05-27	7.520	7.710	7.380	7.590	7.556	96,956,863
2026-05-26	7.120	7.550	7.100	7.550	7.516	100,791,080
2026-05-25	7.070	7.240	6.960	7.230	7.197	59,430,920
2026-05-22	6.930	7.050	6.650	7.000	6.969	62,500,122
2026-05-21	7.500	7.680	6.870	6.880	6.849	82,417,594
2026-05-20	7.030	7.160	6.830	7.140	7.108	39,188,400
2026-05-19	6.930	7.090	6.760	7.080	7.048	39,525,284
2026-05-18	6.960	7.030	6.830	6.990	6.959	26,922,720
2026-05-15	7.100	7.220	6.870	6.970	6.939	46,998,455
2026-05-14	7.200	7.320	7.150	7.160	7.128	52,608,502
2026-05-13	7.210	7.260	7.130	7.210	7.178	46,004,159
2026-05-12	7.200	7.350	7.150	7.280	7.247	48,846,413
2026-05-11	7.240	7.310	7.150	7.220	7.188	50,733,612
2026-05-08	7.100	7.190	7.030	7.180	7.148	38,641,400
2026-05-07	6.990	7.170	6.970	7.160	7.128	43,237,500
2026-05-06	6.880	7.070	6.880	6.990	6.959	47,287,814
2026-04-30	6.880	6.930	6.760	6.820	6.789	29,292,500
2026-04-29	6.640	6.930	6.600	6.890	6.859	47,898,110
2026-04-28	6.720	6.770	6.510	6.550	6.521	31,854,100
2026-04-27	6.740	6.830	6.640	6.800	6.769	28,699,402
2026-04-24	6.620	6.830	6.450	6.750	6.720	42,045,957
2026-04-23	7.180	7.270	6.680	6.720	6.690	64,731,200

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0300 CNY
2025-06-23	0.0200 CNY
2023-06-13	0.0100 CNY
2022-07-01	0.0200 CNY
2019-06-26	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.