Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.950 | 6.000 | 5.930 | 5.980 | 5.953 | 19,220,419 |
| 2026-01-16 | 5.890 | 6.010 | 5.800 | 5.960 | 5.933 | 26,819,919 |
| 2026-01-15 | 5.820 | 5.880 | 5.770 | 5.870 | 5.844 | 18,168,722 |
| 2026-01-14 | 5.850 | 5.960 | 5.760 | 5.850 | 5.824 | 28,520,300 |
| 2026-01-13 | 5.970 | 5.980 | 5.810 | 5.830 | 5.804 | 27,842,219 |
| 2026-01-12 | 5.870 | 6.020 | 5.840 | 5.970 | 5.943 | 26,265,200 |
| 2026-01-09 | 5.770 | 5.860 | 5.740 | 5.860 | 5.834 | 24,379,701 |
| 2026-01-08 | 5.690 | 5.790 | 5.680 | 5.770 | 5.744 | 18,903,400 |
| 2026-01-07 | 5.750 | 5.760 | 5.680 | 5.710 | 5.684 | 15,005,100 |
| 2026-01-06 | 5.680 | 5.770 | 5.650 | 5.750 | 5.724 | 17,593,002 |
| 2026-01-05 | 5.590 | 5.680 | 5.590 | 5.670 | 5.645 | 14,364,807 |
| 2025-12-31 | 5.600 | 5.640 | 5.520 | 5.590 | 5.565 | 13,719,564 |
| 2025-12-30 | 5.600 | 5.700 | 5.580 | 5.590 | 5.565 | 11,356,400 |
| 2025-12-29 | 5.660 | 5.690 | 5.610 | 5.630 | 5.605 | 11,499,900 |
| 2025-12-26 | 5.730 | 5.750 | 5.650 | 5.670 | 5.645 | 13,019,300 |
| 2025-12-25 | 5.730 | 5.760 | 5.650 | 5.730 | 5.704 | 12,214,200 |
| 2025-12-24 | 5.590 | 5.740 | 5.580 | 5.720 | 5.694 | 15,154,500 |
| 2025-12-23 | 5.680 | 5.700 | 5.570 | 5.590 | 5.565 | 13,987,501 |
| 2025-12-22 | 5.660 | 5.830 | 5.650 | 5.690 | 5.664 | 17,600,801 |
| 2025-12-19 | 5.620 | 5.680 | 5.590 | 5.670 | 5.645 | 14,810,801 |
| 2025-12-18 | 5.480 | 5.640 | 5.440 | 5.590 | 5.565 | 18,098,100 |
| 2025-12-17 | 5.640 | 5.720 | 5.390 | 5.510 | 5.485 | 28,176,401 |
| 2025-12-16 | 5.780 | 5.820 | 5.610 | 5.640 | 5.615 | 15,951,400 |
| 2025-12-15 | 5.820 | 5.890 | 5.740 | 5.800 | 5.774 | 15,158,102 |
| 2025-12-12 | 5.950 | 6.000 | 5.830 | 5.840 | 5.814 | 24,360,035 |
| 2025-12-11 | 6.140 | 6.150 | 5.950 | 5.950 | 5.923 | 25,941,909 |
| 2025-12-10 | 6.180 | 6.200 | 6.080 | 6.120 | 6.092 | 29,097,300 |
| 2025-12-09 | 6.080 | 6.260 | 6.070 | 6.230 | 6.202 | 36,985,710 |
| 2025-12-08 | 6.100 | 6.170 | 6.080 | 6.130 | 6.102 | 25,626,491 |
| 2025-12-05 | 6.060 | 6.150 | 5.950 | 6.100 | 6.073 | 23,632,800 |
| 2025-12-04 | 6.100 | 6.110 | 5.980 | 6.030 | 6.003 | 30,090,164 |
| 2025-12-03 | 6.200 | 6.330 | 6.120 | 6.140 | 6.112 | 34,674,561 |
| 2025-12-02 | 6.190 | 6.290 | 6.120 | 6.220 | 6.192 | 54,745,757 |
| 2025-12-01 | 5.990 | 6.530 | 5.930 | 6.240 | 6.212 | 87,044,081 |
| 2025-11-28 | 5.880 | 5.990 | 5.830 | 5.990 | 5.963 | 34,216,000 |
| 2025-11-27 | 5.710 | 6.040 | 5.710 | 5.910 | 5.883 | 42,884,100 |
| 2025-11-26 | 5.720 | 5.900 | 5.700 | 5.710 | 5.684 | 13,645,800 |
| 2025-11-25 | 5.670 | 5.790 | 5.640 | 5.740 | 5.714 | 13,396,100 |
| 2025-11-24 | 5.530 | 5.690 | 5.530 | 5.650 | 5.625 | 15,675,900 |
| 2025-11-21 | 5.720 | 5.760 | 5.490 | 5.490 | 5.465 | 18,843,700 |
| 2025-11-20 | 5.790 | 5.850 | 5.720 | 5.770 | 5.744 | 12,179,600 |
| 2025-11-19 | 5.930 | 5.950 | 5.720 | 5.740 | 5.714 | 17,474,000 |
| 2025-11-18 | 5.940 | 5.980 | 5.860 | 5.920 | 5.893 | 14,616,605 |
| 2025-11-17 | 5.920 | 5.950 | 5.880 | 5.940 | 5.913 | 13,323,104 |
| 2025-11-14 | 5.900 | 6.030 | 5.870 | 5.930 | 5.903 | 20,310,201 |
| 2025-11-13 | 5.900 | 5.930 | 5.850 | 5.930 | 5.903 | 12,500,900 |
| 2025-11-12 | 5.950 | 5.960 | 5.850 | 5.890 | 5.864 | 13,469,409 |
| 2025-11-11 | 5.890 | 5.960 | 5.870 | 5.950 | 5.923 | 16,208,082 |
| 2025-11-10 | 5.860 | 5.910 | 5.840 | 5.910 | 5.883 | 16,443,400 |
| 2025-11-07 | 5.800 | 5.930 | 5.790 | 5.860 | 5.834 | 18,366,101 |
| 2025-11-06 | 5.810 | 5.850 | 5.790 | 5.820 | 5.794 | 14,419,600 |
| 2025-11-05 | 5.700 | 5.810 | 5.680 | 5.800 | 5.774 | 11,831,259 |
| 2025-11-04 | 5.800 | 5.800 | 5.720 | 5.750 | 5.724 | 14,218,302 |
| 2025-11-03 | 5.750 | 5.810 | 5.720 | 5.800 | 5.774 | 11,072,601 |
| 2025-10-31 | 5.760 | 5.810 | 5.720 | 5.780 | 5.754 | 14,265,100 |
| 2025-10-30 | 5.840 | 5.890 | 5.750 | 5.750 | 5.724 | 13,129,600 |
| 2025-10-29 | 5.900 | 5.920 | 5.800 | 5.830 | 5.804 | 15,082,200 |
| 2025-10-28 | 5.860 | 5.940 | 5.820 | 5.880 | 5.854 | 16,618,824 |
| 2025-10-27 | 5.840 | 5.880 | 5.810 | 5.860 | 5.834 | 16,674,330 |
| 2025-10-24 | 5.740 | 5.820 | 5.740 | 5.810 | 5.784 | 18,116,224 |
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.