Shenzhen Refond Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.400 | 5.490 | 5.360 | 5.410 | 5.366 | 17,106,400 |
| 2025-01-21 | 5.430 | 5.490 | 5.310 | 5.430 | 5.386 | 15,656,300 |
| 2025-01-20 | 5.350 | 5.430 | 5.290 | 5.390 | 5.346 | 17,616,200 |
| 2025-01-17 | 5.230 | 5.330 | 5.180 | 5.280 | 5.237 | 15,301,520 |
| 2025-01-16 | 5.260 | 5.300 | 5.190 | 5.250 | 5.207 | 16,495,200 |
| 2025-01-15 | 5.280 | 5.280 | 5.180 | 5.210 | 5.168 | 16,221,000 |
| 2025-01-14 | 4.960 | 5.250 | 4.940 | 5.250 | 5.207 | 26,401,900 |
| 2025-01-13 | 4.830 | 4.940 | 4.650 | 4.920 | 4.880 | 18,456,800 |
| 2025-01-10 | 5.130 | 5.190 | 4.870 | 4.870 | 4.830 | 21,234,500 |
| 2025-01-09 | 5.100 | 5.210 | 5.060 | 5.130 | 5.088 | 16,626,300 |
| 2025-01-08 | 5.160 | 5.180 | 4.910 | 5.100 | 5.059 | 25,510,704 |
| 2025-01-07 | 4.950 | 5.190 | 4.940 | 5.180 | 5.138 | 28,250,270 |
| 2025-01-06 | 5.130 | 5.140 | 4.850 | 4.930 | 4.890 | 29,710,800 |
| 2025-01-03 | 5.420 | 5.710 | 5.130 | 5.160 | 5.118 | 35,635,900 |
| 2025-01-02 | 5.440 | 5.560 | 5.270 | 5.400 | 5.356 | 34,149,500 |
| 2024-12-31 | 5.670 | 5.910 | 5.490 | 5.490 | 5.445 | 37,497,356 |
| 2024-12-30 | 5.800 | 5.870 | 5.610 | 5.670 | 5.624 | 34,043,000 |
| 2024-12-27 | 5.750 | 6.050 | 5.650 | 5.890 | 5.842 | 42,716,600 |
| 2024-12-26 | 5.560 | 5.820 | 5.520 | 5.750 | 5.703 | 29,750,200 |
| 2024-12-25 | 5.780 | 5.910 | 5.520 | 5.590 | 5.545 | 39,644,605 |
| 2024-12-24 | 5.790 | 5.940 | 5.650 | 5.800 | 5.753 | 38,176,713 |
| 2024-12-23 | 6.250 | 6.290 | 5.760 | 5.800 | 5.753 | 51,985,574 |
| 2024-12-20 | 6.010 | 6.280 | 5.950 | 6.210 | 6.160 | 78,120,350 |
| 2024-12-19 | 5.680 | 6.150 | 5.620 | 6.070 | 6.021 | 60,838,148 |
| 2024-12-18 | 5.670 | 5.810 | 5.500 | 5.730 | 5.683 | 23,405,500 |
| 2024-12-17 | 5.880 | 5.960 | 5.600 | 5.610 | 5.564 | 26,517,204 |
| 2024-12-16 | 6.090 | 6.110 | 5.860 | 5.930 | 5.882 | 28,599,193 |
| 2024-12-13 | 6.050 | 6.200 | 6.020 | 6.060 | 6.011 | 41,898,000 |
| 2024-12-12 | 6.110 | 6.120 | 6.010 | 6.100 | 6.050 | 23,077,802 |
| 2024-12-11 | 5.920 | 6.120 | 5.900 | 6.110 | 6.060 | 36,562,900 |
| 2024-12-10 | 6.100 | 6.130 | 5.930 | 5.940 | 5.892 | 33,801,595 |
| 2024-12-09 | 6.010 | 6.020 | 5.830 | 5.920 | 5.872 | 24,198,500 |
| 2024-12-06 | 5.920 | 6.030 | 5.830 | 6.000 | 5.951 | 31,033,993 |
| 2024-12-05 | 5.750 | 5.940 | 5.720 | 5.920 | 5.872 | 25,295,388 |
| 2024-12-04 | 5.900 | 6.000 | 5.750 | 5.810 | 5.763 | 31,229,700 |
| 2024-12-03 | 5.900 | 5.920 | 5.780 | 5.880 | 5.832 | 24,122,586 |
| 2024-12-02 | 5.710 | 5.950 | 5.710 | 5.890 | 5.842 | 33,276,586 |
| 2024-11-29 | 5.620 | 5.790 | 5.500 | 5.730 | 5.683 | 34,223,514 |
| 2024-11-28 | 5.600 | 5.890 | 5.570 | 5.690 | 5.644 | 41,835,685 |
| 2024-11-27 | 5.500 | 5.610 | 5.270 | 5.600 | 5.555 | 23,773,008 |
| 2024-11-26 | 5.560 | 5.660 | 5.450 | 5.490 | 5.445 | 16,722,300 |
| 2024-11-25 | 5.500 | 5.590 | 5.410 | 5.570 | 5.525 | 21,081,700 |
| 2024-11-22 | 5.670 | 5.850 | 5.460 | 5.460 | 5.416 | 29,563,700 |
| 2024-11-21 | 5.660 | 5.730 | 5.590 | 5.700 | 5.654 | 21,787,414 |
| 2024-11-20 | 5.480 | 5.710 | 5.450 | 5.680 | 5.634 | 22,018,571 |
| 2024-11-19 | 5.340 | 5.520 | 5.300 | 5.510 | 5.465 | 21,709,988 |
| 2024-11-18 | 5.650 | 5.650 | 5.280 | 5.320 | 5.277 | 27,532,901 |
| 2024-11-15 | 5.800 | 5.870 | 5.590 | 5.590 | 5.545 | 28,428,800 |
| 2024-11-14 | 5.950 | 6.140 | 5.800 | 5.800 | 5.753 | 34,623,914 |
| 2024-11-13 | 5.930 | 6.020 | 5.770 | 5.990 | 5.941 | 29,234,200 |
| 2024-11-12 | 6.200 | 6.230 | 5.910 | 6.000 | 5.951 | 40,754,201 |
| 2024-11-11 | 6.000 | 6.200 | 5.990 | 6.190 | 6.140 | 43,983,789 |
| 2024-11-08 | 6.000 | 6.120 | 5.960 | 6.060 | 6.011 | 48,341,596 |
| 2024-11-07 | 5.780 | 5.960 | 5.720 | 5.960 | 5.912 | 38,651,702 |
| 2024-11-06 | 5.870 | 5.950 | 5.780 | 5.840 | 5.793 | 43,440,110 |
| 2024-11-05 | 5.620 | 5.870 | 5.610 | 5.850 | 5.802 | 40,473,009 |
| 2024-11-04 | 5.560 | 5.720 | 5.550 | 5.630 | 5.584 | 30,020,289 |
| 2024-11-01 | 6.070 | 6.080 | 5.540 | 5.560 | 5.515 | 71,437,649 |
| 2024-10-31 | 6.350 | 6.450 | 6.020 | 6.050 | 6.001 | 70,983,518 |
| 2024-10-30 | 5.840 | 6.250 | 5.830 | 6.200 | 6.150 | 80,745,011 |
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.