Shenzhen Refond Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.820	7.080	6.800	7.080	7.048	50,666,304
2026-04-21	6.940	6.950	6.780	6.880	6.849	29,494,500
2026-04-20	6.920	7.010	6.870	6.960	6.929	42,573,300
2026-04-17	6.750	7.020	6.740	6.970	6.939	49,022,402
2026-04-16	6.820	6.840	6.690	6.800	6.769	30,196,050
2026-04-15	6.900	7.020	6.750	6.800	6.769	39,740,200
2026-04-14	6.750	6.900	6.750	6.890	6.859	44,117,290
2026-04-13	6.700	6.790	6.640	6.700	6.670	28,921,801
2026-04-10	6.850	6.920	6.720	6.730	6.700	41,651,703
2026-04-09	6.680	6.800	6.640	6.710	6.680	34,523,200
2026-04-08	6.640	6.780	6.620	6.770	6.740	45,776,424
2026-04-07	6.430	6.500	6.330	6.480	6.451	33,259,834
2026-04-03	6.390	6.560	6.320	6.380	6.351	44,834,824
2026-04-02	6.510	6.630	6.300	6.340	6.311	34,580,066
2026-04-01	6.650	6.790	6.500	6.570	6.540	43,739,144
2026-03-31	6.630	6.700	6.430	6.450	6.421	37,165,012
2026-03-30	6.620	6.670	6.300	6.640	6.610	42,594,177
2026-03-27	6.410	6.760	6.370	6.700	6.670	46,918,700
2026-03-26	7.010	7.050	6.520	6.550	6.521	58,069,524
2026-03-25	7.000	7.200	6.970	7.010	6.978	55,279,924
2026-03-24	6.880	7.010	6.640	6.960	6.929	65,653,735
2026-03-23	6.930	7.050	6.600	6.660	6.630	76,273,687
2026-03-20	7.210	7.500	7.160	7.160	7.128	89,051,621
2026-03-19	7.000	7.270	6.980	7.200	7.168	68,540,696
2026-03-18	6.950	7.250	6.910	7.170	7.138	71,583,753
2026-03-17	7.300	7.350	6.880	6.900	6.869	72,592,750
2026-03-16	7.460	7.510	7.220	7.290	7.257	74,036,356
2026-03-13	7.790	7.800	7.440	7.460	7.426	114,407,105
2026-03-12	7.480	8.160	7.480	7.770	7.735	144,876,995
2026-03-11	7.480	8.280	7.350	7.640	7.606	166,983,694
2026-03-10	7.100	7.900	7.050	7.610	7.576	178,762,277
2026-03-09	6.710	7.230	6.670	7.200	7.168	161,240,241
2026-03-06	7.020	7.100	6.720	6.880	6.849	189,237,048
2026-03-05	6.640	7.390	6.640	7.390	7.357	139,880,422
2026-03-04	6.070	6.280	6.030	6.160	6.132	28,547,828
2026-03-03	6.240	6.420	6.150	6.160	6.132	47,435,267
2026-03-02	6.390	6.470	6.180	6.240	6.212	42,084,991
2026-02-27	6.500	6.520	6.410	6.520	6.491	36,847,503
2026-02-26	6.300	6.610	6.280	6.570	6.540	69,996,485
2026-02-25	6.310	6.350	6.280	6.300	6.272	23,862,121
2026-02-24	6.250	6.360	6.210	6.330	6.302	25,126,403
2026-02-13	6.220	6.310	6.170	6.180	6.152	20,772,100
2026-02-12	6.240	6.300	6.170	6.260	6.232	22,786,294
2026-02-11	6.240	6.310	6.210	6.230	6.202	20,712,393
2026-02-10	6.250	6.360	6.230	6.270	6.242	36,812,683
2026-02-09	6.120	6.280	6.110	6.260	6.232	32,726,900
2026-02-06	6.020	6.140	5.990	6.070	6.043	22,631,700
2026-02-05	6.120	6.180	6.080	6.080	6.053	23,175,326
2026-02-04	6.100	6.200	6.080	6.180	6.152	29,418,303
2026-02-03	6.160	6.160	6.060	6.140	6.112	27,047,957
2026-02-02	6.090	6.190	6.030	6.040	6.013	29,904,191
2026-01-30	5.990	6.150	5.910	6.130	6.102	37,540,081
2026-01-29	6.210	6.280	5.990	6.010	5.983	40,014,700
2026-01-28	6.090	6.150	5.990	6.000	5.973	21,700,700
2026-01-27	5.970	6.110	5.820	6.090	6.063	28,546,500
2026-01-26	6.150	6.170	5.960	6.020	5.993	32,602,120
2026-01-23	6.080	6.190	6.060	6.180	6.152	27,417,024
2026-01-22	6.060	6.140	6.020	6.100	6.073	26,845,800
2026-01-21	5.920	6.040	5.900	6.040	6.013	23,452,127
2026-01-20	5.970	6.040	5.910	5.960	5.933	23,155,000

← NewerPage 3 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.