Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	78.050	78.050	74.130	74.500	74.500	2,349,674
2023-07-26	78.800	80.000	77.230	77.570	77.570	1,622,155
2023-07-25	80.200	84.000	79.660	80.000	80.000	1,882,914
2023-07-24	80.000	81.410	77.800	79.390	79.390	1,310,691
2023-07-21	79.340	79.950	77.190	79.000	79.000	1,565,205
2023-07-20	85.640	87.970	79.700	80.190	80.190	2,690,246
2023-07-19	86.540	89.000	83.510	85.620	85.620	1,380,957
2023-07-18	84.450	92.800	84.000	86.540	86.540	2,680,739
2023-07-17	88.250	88.250	83.390	83.500	83.500	1,391,760
2023-07-14	86.320	89.600	85.140	87.570	87.570	2,197,271
2023-07-13	81.750	86.730	79.730	85.660	85.660	2,777,665
2023-07-12	82.830	84.480	80.500	81.940	81.940	1,490,303
2023-07-11	79.670	83.430	79.040	82.830	82.830	2,821,219
2023-07-10	81.150	82.600	78.520	80.170	80.170	3,338,773
2023-07-07	84.800	85.050	80.360	82.370	82.370	2,720,427
2023-07-06	84.000	89.000	83.000	84.800	84.800	2,508,490
2023-07-05	87.110	88.280	83.260	85.520	85.520	2,550,335
2023-07-04	83.440	88.800	83.200	86.400	86.400	4,589,310
2023-07-03	89.850	94.980	82.700	84.000	84.000	8,638,728
2023-06-30	85.150	90.880	85.120	87.350	87.350	4,493,847
2023-06-29	77.570	86.440	77.350	84.300	84.300	4,773,466
2023-06-28	83.340	88.780	77.440	78.860	78.860	7,336,373
2023-06-27	76.510	85.360	75.120	83.270	83.270	5,100,631
2023-06-26	80.110	80.400	75.600	76.310	76.310	4,039,244
2023-06-21	82.510	86.620	79.010	79.800	79.800	5,396,385
2023-06-20	74.800	82.550	74.800	82.120	82.120	7,177,863
2023-06-19	67.510	77.600	67.000	76.500	76.500	6,062,393
2023-06-16	67.770	69.670	67.300	68.270	68.270	2,132,444
2023-06-15	70.180	72.800	68.120	68.490	68.490	3,835,811
2023-06-14	64.620	71.900	64.620	69.240	69.240	6,818,146
2023-06-13	62.980	64.990	61.500	64.470	64.470	2,462,331
2023-06-12	59.870	64.440	59.590	63.200	63.200	3,326,821
2023-06-09	62.670	62.990	58.900	60.360	60.360	4,129,593
2023-06-08	62.560	66.100	62.200	62.200	62.200	4,018,721
2023-06-07	58.500	64.880	58.500	63.600	63.600	8,299,735
2023-06-06	65.000	65.400	56.010	57.120	57.120	9,112,700
2023-06-05	68.590	70.770	66.350	69.100	68.853	4,752,480
2023-06-02	70.740	74.000	67.060	67.320	67.080	6,314,568
2023-06-01	65.760	70.290	65.250	69.370	69.122	7,118,530
2023-05-31	60.600	64.990	59.770	64.600	64.369	5,335,888
2023-05-30	61.600	62.450	60.000	60.830	60.613	2,710,109
2023-05-29	63.480	63.560	61.050	61.680	61.460	4,110,540
2023-05-26	61.580	64.250	59.360	63.400	63.174	4,316,799
2023-05-25	61.500	63.450	60.450	61.330	61.111	4,519,887
2023-05-24	59.080	65.780	58.000	61.880	61.659	5,813,203
2023-05-23	62.550	62.990	59.060	59.060	58.849	4,256,468
2023-05-22	60.570	64.140	60.300	62.600	62.376	6,538,564
2023-05-19	61.960	63.590	58.580	58.830	58.620	5,782,845
2023-05-18	59.600	62.440	58.760	62.180	61.958	5,382,963
2023-05-17	58.570	60.220	58.010	58.800	58.590	3,330,469
2023-05-16	57.600	61.100	56.510	59.190	58.979	5,155,446
2023-05-15	57.970	58.680	56.000	57.180	56.976	2,465,892
2023-05-12	58.040	59.190	56.660	56.860	56.657	2,778,153
2023-05-11	57.720	59.470	56.830	58.030	57.823	3,783,762
2023-05-10	57.760	59.980	56.700	57.880	57.673	3,299,826
2023-05-09	56.500	60.360	55.420	57.630	57.424	4,796,218
2023-05-08	55.790	58.600	55.280	56.150	55.949	3,824,488
2023-05-05	57.560	57.600	55.100	56.890	56.687	2,730,290
2023-05-04	57.570	58.010	56.000	57.600	57.394	3,723,168
2023-04-28	49.700	58.020	49.550	58.020	57.813	7,734,504

← NewerPage 14 of 21 · 1,212 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.