Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	69.410	72.000	68.480	69.260	69.260	2,541,891
2024-01-18	67.850	70.000	64.580	69.590	69.590	3,504,626
2024-01-17	73.550	74.140	68.120	68.830	68.830	3,364,310
2024-01-16	76.370	76.370	71.510	73.180	73.180	3,251,905
2024-01-15	75.230	78.380	74.820	75.620	75.620	2,045,554
2024-01-12	77.490	77.690	74.500	75.500	75.500	1,438,144
2024-01-11	75.030	78.250	75.000	77.490	77.490	1,518,620
2024-01-10	79.300	79.300	75.000	75.200	75.200	1,797,730
2024-01-09	78.570	82.950	78.000	79.320	79.320	2,059,633
2024-01-08	81.540	81.660	77.140	78.600	78.600	1,993,568
2024-01-05	83.550	85.330	81.000	81.890	81.890	1,344,881
2024-01-04	81.990	84.570	80.600	82.860	82.860	1,823,229
2024-01-03	87.500	87.500	78.490	82.410	82.410	4,789,302
2024-01-02	91.030	91.800	88.010	88.100	88.100	2,591,891
2023-12-29	85.000	94.000	84.600	92.550	92.550	3,970,101
2023-12-28	88.080	88.080	84.200	85.200	85.200	3,161,646
2023-12-27	88.600	91.160	87.000	88.620	88.620	1,647,163
2023-12-26	92.580	92.990	86.530	88.550	88.550	1,993,248
2023-12-25	90.000	95.190	89.090	93.420	93.420	1,684,766
2023-12-22	90.680	93.800	89.620	90.360	90.360	1,551,337
2023-12-21	92.340	92.720	88.410	90.340	90.340	1,876,291
2023-12-20	94.630	96.840	92.000	92.830	92.830	2,102,288
2023-12-19	91.440	95.500	88.050	94.430	94.430	2,544,958
2023-12-18	88.330	91.790	87.620	90.470	90.470	1,677,920
2023-12-15	87.290	90.610	85.820	88.500	88.500	1,628,185
2023-12-14	87.700	89.230	86.130	86.660	86.660	1,873,182
2023-12-13	90.900	92.210	87.660	87.890	87.890	2,209,280
2023-12-12	92.100	92.700	89.330	90.760	90.760	1,655,739
2023-12-11	89.000	97.980	87.090	92.100	92.100	4,468,817
2023-12-08	85.500	91.570	85.090	87.450	87.450	2,244,944
2023-12-07	84.010	88.980	83.480	85.830	85.830	1,623,477
2023-12-06	83.990	85.170	83.080	84.660	84.660	924,348
2023-12-05	86.710	88.290	84.000	84.030	84.030	1,202,831
2023-12-04	87.690	87.790	85.000	86.200	86.200	1,110,837
2023-12-01	86.450	89.470	86.050	87.690	87.690	1,482,792
2023-11-30	87.940	88.000	85.880	86.620	86.620	1,349,755
2023-11-29	85.000	88.230	84.530	87.700	87.700	2,121,553
2023-11-28	80.300	86.230	80.300	85.670	85.670	3,223,078
2023-11-27	78.860	80.590	78.010	79.830	79.830	942,914
2023-11-24	80.490	81.650	78.010	79.110	79.110	776,305
2023-11-23	78.000	80.900	76.500	79.900	79.900	1,347,262
2023-11-22	81.530	82.760	78.010	78.570	78.570	1,823,182
2023-11-21	83.780	84.000	81.440	81.950	81.950	1,626,080
2023-11-20	83.810	86.230	83.000	83.780	83.780	2,185,278
2023-11-17	82.100	84.900	82.080	83.470	83.470	831,774
2023-11-16	84.860	85.880	82.400	82.530	82.530	726,886
2023-11-15	82.980	87.280	82.350	85.000	85.000	1,392,408
2023-11-14	83.940	84.450	81.630	82.350	82.350	1,013,187
2023-11-13	82.590	84.650	81.700	83.840	83.840	1,236,927
2023-11-10	79.300	84.600	77.530	82.880	82.880	2,353,620
2023-11-09	81.190	81.400	78.440	79.300	79.300	1,362,485
2023-11-08	84.400	84.410	80.560	81.190	81.190	1,368,088
2023-11-07	81.270	86.500	79.960	84.400	84.400	2,481,182
2023-11-06	79.100	81.880	78.300	80.770	80.770	1,119,905
2023-11-03	76.370	79.000	76.370	78.300	78.300	913,992
2023-11-02	77.500	78.000	75.620	76.060	76.060	857,877
2023-11-01	78.980	79.930	76.240	76.800	76.800	1,050,161
2023-10-31	77.710	81.000	77.710	79.380	79.380	2,246,675
2023-10-30	73.000	78.570	72.300	77.110	77.110	1,515,209
2023-10-27	68.110	74.470	66.200	73.110	73.110	1,167,832

← NewerPage 12 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.