Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	42.890	44.200	42.490	43.990	43.990	1,475,231
2024-04-23	42.110	42.880	41.770	42.670	42.670	1,419,019
2024-04-22	42.020	42.470	40.670	41.830	41.830	1,376,029
2024-04-19	42.600	42.800	41.330	41.950	41.950	1,567,388
2024-04-18	42.580	44.220	41.550	42.940	42.940	1,889,987
2024-04-17	40.860	42.650	40.670	42.290	42.290	2,314,368
2024-04-16	42.420	42.760	39.410	40.050	40.050	2,808,136
2024-04-15	45.000	45.400	41.900	42.770	42.770	3,592,419
2024-04-12	45.530	46.380	45.020	45.070	45.070	1,381,208
2024-04-11	45.920	46.550	45.300	45.360	45.360	1,667,067
2024-04-10	48.110	48.110	45.720	45.920	45.920	2,027,208
2024-04-09	47.010	48.190	46.770	48.030	48.030	1,352,857
2024-04-08	48.120	48.300	46.500	47.080	47.080	2,151,746
2024-04-03	48.600	48.970	47.420	48.430	48.430	2,180,322
2024-04-02	50.100	50.200	48.120	48.520	48.520	2,762,844
2024-04-01	48.330	50.570	48.150	50.250	50.250	2,158,301
2024-03-29	47.770	48.470	46.900	48.350	48.350	1,218,373
2024-03-28	47.200	48.700	46.670	47.780	47.780	2,802,050
2024-03-27	48.900	49.350	46.300	46.670	46.670	3,188,359
2024-03-26	50.480	51.220	48.500	49.160	49.160	3,411,505
2024-03-25	54.900	55.250	50.370	50.400	50.400	4,741,766
2024-03-22	55.900	56.600	54.670	55.260	55.260	3,150,357
2024-03-21	57.010	57.200	55.460	56.390	56.390	3,198,214
2024-03-20	58.130	59.500	55.660	57.170	57.170	4,545,954
2024-03-19	56.710	60.890	56.660	58.050	58.050	6,740,699
2024-03-18	54.730	56.600	54.110	56.590	56.590	4,597,763
2024-03-15	52.300	54.140	51.660	54.110	54.110	3,547,405
2024-03-14	55.010	55.460	51.650	52.570	52.570	4,827,650
2024-03-13	55.800	56.380	54.960	55.050	55.050	3,658,582
2024-03-12	55.180	56.480	54.520	55.290	55.290	3,851,611
2024-03-11	54.100	55.250	53.200	55.160	55.160	3,598,041
2024-03-08	53.690	55.690	53.450	54.980	54.980	3,882,022
2024-03-07	55.990	58.780	53.030	53.370	53.370	5,318,721
2024-03-06	52.700	56.390	52.010	55.720	55.720	5,875,776
2024-03-05	54.080	54.840	52.500	52.820	52.820	3,866,168
2024-03-04	55.800	56.580	53.430	54.500	54.500	4,781,111
2024-03-01	54.890	55.890	53.720	55.650	55.650	4,525,887
2024-02-29	51.570	55.650	51.550	54.990	54.990	5,209,470
2024-02-28	59.790	60.910	53.000	53.490	53.490	5,996,674
2024-02-27	58.880	60.000	56.510	59.740	59.740	5,799,481
2024-02-26	58.400	62.150	57.360	60.030	60.030	7,180,187
2024-02-23	52.970	59.900	52.600	58.320	58.320	6,467,770
2024-02-22	53.000	53.790	51.200	52.550	52.550	4,363,125
2024-02-21	50.520	54.890	49.600	53.020	53.020	5,349,706
2024-02-20	51.820	51.820	49.250	51.010	51.010	6,078,413
2024-02-19	54.400	54.580	49.100	53.330	53.330	6,469,905
2024-02-08	47.940	56.360	46.090	54.750	54.750	5,981,874
2024-02-07	48.200	51.250	45.510	46.970	46.970	6,574,797
2024-02-06	43.380	48.480	40.880	47.510	47.510	5,713,885
2024-02-05	48.290	48.970	43.390	44.040	44.040	4,456,404
2024-02-02	51.760	52.060	46.650	48.760	48.760	3,543,973
2024-02-01	51.200	52.110	49.050	51.220	51.220	3,524,572
2024-01-31	54.990	55.850	50.630	51.200	51.200	3,121,976
2024-01-30	55.060	57.880	54.540	54.780	54.780	2,246,222
2024-01-29	59.740	59.740	55.130	55.690	55.690	3,289,034
2024-01-26	61.090	62.340	58.200	58.640	58.640	3,104,825
2024-01-25	60.800	63.880	59.870	61.740	61.740	4,012,157
2024-01-24	64.600	65.500	59.450	60.970	60.970	4,366,943
2024-01-23	64.020	65.280	62.290	64.710	64.710	3,085,149
2024-01-22	69.230	72.500	63.990	64.900	64.900	3,941,925

← NewerPage 11 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.