Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	68.110	74.470	66.200	73.110	73.110	1,167,832
2023-10-26	69.550	69.650	67.250	68.390	68.390	737,487
2023-10-25	70.480	71.330	68.580	68.600	68.600	726,668
2023-10-24	69.500	70.550	68.340	69.900	69.900	731,690
2023-10-23	73.010	73.320	68.660	69.710	69.710	835,497
2023-10-20	73.600	73.710	71.300	73.170	73.170	854,827
2023-10-19	73.010	74.560	72.750	73.420	73.420	497,374
2023-10-18	75.220	76.300	73.150	73.800	73.800	699,434
2023-10-17	75.410	76.590	74.090	75.220	75.220	473,021
2023-10-16	77.300	77.300	74.100	75.260	75.260	928,139
2023-10-13	77.770	78.540	76.380	77.280	77.280	718,755
2023-10-12	78.970	79.600	75.230	78.250	78.250	1,365,328
2023-10-11	74.000	79.800	73.510	77.710	77.710	1,613,821
2023-10-10	73.320	74.240	71.800	73.040	73.040	753,687
2023-10-09	74.360	75.000	72.090	73.660	73.660	986,406
2023-09-28	72.680	76.200	72.680	74.610	74.610	1,035,107
2023-09-27	71.670	73.500	70.230	72.660	72.660	835,000
2023-09-26	72.780	73.860	71.460	71.710	71.710	939,900
2023-09-25	74.100	74.880	72.180	72.590	72.590	772,086
2023-09-22	70.580	74.200	70.180	73.940	73.940	1,150,685
2023-09-21	71.450	71.870	69.600	70.000	70.000	846,558
2023-09-20	71.860	72.740	70.200	71.430	71.430	954,232
2023-09-19	72.700	73.500	70.100	71.760	71.760	708,921
2023-09-18	73.500	75.000	72.600	73.070	73.070	586,438
2023-09-15	74.500	76.110	73.500	73.800	73.800	796,662
2023-09-14	76.600	78.400	74.280	74.910	74.910	1,065,288
2023-09-13	79.200	79.440	74.000	77.790	77.790	2,588,413
2023-09-12	77.010	82.390	76.450	80.760	80.760	2,845,419
2023-09-11	76.800	79.290	75.200	77.200	77.200	1,610,344
2023-09-08	73.230	77.590	72.440	75.750	75.750	1,659,603
2023-09-07	75.020	75.330	72.160	72.500	72.500	1,051,555
2023-09-06	74.990	75.460	72.130	74.900	74.900	1,414,175
2023-09-05	74.510	76.800	73.440	75.360	75.360	1,948,848
2023-09-04	75.110	75.890	71.080	73.970	73.970	1,853,752
2023-09-01	76.500	76.610	75.010	75.500	75.500	994,006
2023-08-31	74.200	77.860	73.810	76.610	76.610	2,882,176
2023-08-30	71.560	76.860	70.080	74.600	74.600	2,500,784
2023-08-29	66.760	72.160	65.130	71.560	71.560	1,743,783
2023-08-28	71.390	72.800	66.060	66.210	66.210	1,612,035
2023-08-25	69.800	69.800	66.710	68.140	68.140	1,677,652
2023-08-24	71.600	73.150	70.400	70.800	70.800	960,409
2023-08-23	74.620	74.620	70.160	70.620	70.620	1,356,028
2023-08-22	71.600	74.910	71.460	74.610	74.610	1,404,868
2023-08-21	72.970	74.040	71.210	71.460	71.460	1,050,094
2023-08-18	72.070	75.500	71.890	72.520	72.520	1,718,733
2023-08-17	71.970	73.360	70.500	72.400	72.400	1,955,881
2023-08-16	75.120	76.570	71.070	71.600	71.600	3,635,451
2023-08-15	79.600	80.130	74.730	76.290	76.290	1,632,053
2023-08-14	79.150	79.460	76.590	78.400	78.400	1,437,419
2023-08-11	82.000	82.510	79.170	79.600	79.600	614,324
2023-08-10	80.320	82.740	78.630	81.540	81.540	736,786
2023-08-09	82.540	82.540	78.650	79.700	79.700	954,356
2023-08-08	84.600	84.600	81.100	81.950	81.950	861,674
2023-08-07	80.610	86.280	80.480	83.990	83.990	2,214,987
2023-08-04	80.420	82.790	79.100	81.500	81.500	1,389,617
2023-08-03	79.790	83.880	77.500	80.400	80.400	1,665,058
2023-08-02	78.110	82.240	76.490	79.900	79.900	2,023,077
2023-08-01	75.220	79.620	72.670	77.990	77.990	2,751,057
2023-07-31	73.100	76.000	72.160	74.680	74.680	1,815,876
2023-07-28	74.110	75.300	73.000	73.180	73.180	1,722,548

← NewerPage 13 of 21 · 1,216 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.