Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	35.550	35.560	33.750	33.800	33.800	1,768,169
2024-07-22	35.430	35.930	35.240	35.500	35.500	1,096,341
2024-07-19	35.130	36.280	35.020	35.770	35.770	1,537,043
2024-07-18	35.530	35.790	34.370	35.130	35.130	1,652,530
2024-07-17	36.680	36.730	35.740	35.820	35.820	1,203,666
2024-07-16	36.380	36.750	35.370	36.630	36.630	1,411,037
2024-07-15	37.210	37.610	35.970	36.140	36.140	1,320,993
2024-07-12	37.380	37.820	37.110	37.290	37.290	1,127,982
2024-07-11	36.930	37.900	36.670	37.850	37.850	1,784,999
2024-07-10	36.100	36.930	35.960	36.290	36.290	1,414,888
2024-07-09	34.830	36.560	34.380	36.250	36.250	1,583,619
2024-07-08	36.370	36.370	34.540	34.690	34.690	1,342,789
2024-07-05	36.200	36.200	36.200	36.200	36.200	0
2024-07-04	37.670	37.970	36.040	36.200	36.200	1,674,019
2024-07-03	38.150	38.380	36.500	37.570	37.570	1,785,001
2024-07-02	39.280	39.280	37.900	37.980	37.980	1,817,389
2024-07-01	40.510	40.980	37.950	39.280	39.280	2,760,504
2024-06-28	39.250	41.800	38.780	40.390	40.390	2,736,050
2024-06-27	39.800	40.980	39.180	39.200	39.200	1,747,447
2024-06-26	38.780	40.210	37.900	39.900	39.900	1,638,313
2024-06-25	40.230	40.460	38.040	38.590	38.590	2,738,284
2024-06-24	43.490	43.490	39.790	40.100	40.100	3,366,760
2024-06-21	44.110	44.260	43.110	43.790	43.790	1,533,385
2024-06-20	45.280	46.060	44.270	44.490	44.490	2,423,352
2024-06-19	45.250	46.600	44.530	44.900	44.900	2,664,068
2024-06-18	45.450	46.340	44.930	45.300	45.300	2,411,815
2024-06-17	43.830	46.490	43.090	45.480	45.480	3,205,107
2024-06-14	44.160	44.160	43.010	43.840	43.840	1,605,555
2024-06-13	43.760	45.500	43.600	44.160	44.160	2,363,416
2024-06-12	43.000	45.380	42.500	44.120	44.120	3,292,942
2024-06-11	40.000	42.440	39.000	42.300	42.300	1,882,970
2024-06-07	40.000	40.770	39.540	39.940	39.940	1,331,939
2024-06-06	42.420	42.680	39.540	39.640	39.640	2,336,328
2024-06-05	42.700	42.880	42.000	42.000	42.000	974,696
2024-06-04	44.100	44.100	41.790	42.550	42.550	1,517,090
2024-06-03	43.740	44.350	43.020	43.380	43.380	1,347,194
2024-05-31	44.000	45.180	43.460	43.800	43.800	1,822,957
2024-05-30	41.800	43.870	41.250	43.490	43.490	2,088,371
2024-05-29	41.440	42.780	41.440	41.890	41.890	1,269,212
2024-05-28	42.650	42.870	41.400	41.670	41.670	1,108,949
2024-05-27	42.230	42.680	40.650	42.280	42.280	1,636,065
2024-05-24	44.000	44.240	42.460	42.500	42.500	1,483,427
2024-05-23	45.500	45.500	43.750	43.870	43.870	1,862,019
2024-05-22	44.000	45.680	43.720	45.450	45.450	2,306,638
2024-05-21	44.070	44.300	43.000	43.950	43.950	1,092,484
2024-05-20	44.300	45.270	43.530	43.850	43.850	1,839,470
2024-05-17	42.860	44.500	42.530	44.120	44.120	2,262,299
2024-05-16	43.110	43.780	42.650	42.700	42.700	1,349,194
2024-05-15	44.510	44.650	42.580	43.020	43.020	2,133,022
2024-05-14	42.400	44.890	42.300	44.740	44.740	2,986,581
2024-05-13	43.920	43.920	41.660	41.960	41.960	1,534,181
2024-05-10	46.000	46.080	43.390	43.430	43.430	1,832,339
2024-05-09	44.300	45.850	44.300	45.800	45.800	1,272,653
2024-05-08	45.550	45.950	44.350	44.490	44.490	1,246,218
2024-05-07	46.440	46.890	45.680	46.010	46.010	1,332,234
2024-05-06	47.090	47.950	46.370	46.480	46.480	1,855,520
2024-04-30	46.790	46.920	45.500	45.800	45.800	1,954,135
2024-04-29	45.000	46.880	45.000	46.770	46.770	1,816,952
2024-04-26	44.000	45.190	43.800	44.760	44.760	1,503,076
2024-04-25	43.540	44.420	43.130	44.050	44.050	1,015,396

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.2469 CNY
2022-05-12	0.3000 CNY
2021-06-09	0.1440 CNY
2020-06-04	0.2100 CNY

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