Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	47.200	50.300	46.000	48.350	48.177	3,632,915
2023-04-26	45.000	46.730	44.620	45.960	45.796	1,804,774
2023-04-25	47.640	47.960	44.000	44.490	44.331	2,261,308
2023-04-24	48.610	49.000	47.390	47.640	47.470	1,278,930
2023-04-21	52.060	52.300	48.370	48.370	48.197	2,181,418
2023-04-20	52.430	53.000	51.130	52.370	52.183	1,570,795
2023-04-19	52.800	53.590	52.000	52.560	52.372	1,867,253
2023-04-18	52.250	53.780	50.880	53.270	53.080	2,360,582
2023-04-17	53.210	54.180	51.800	52.300	52.113	1,889,787
2023-04-14	52.170	53.790	51.840	53.360	53.169	1,987,329
2023-04-13	54.980	54.980	51.980	52.170	51.984	2,487,209
2023-04-12	54.470	56.320	53.600	54.980	54.784	3,428,359
2023-04-11	53.100	53.130	51.200	51.930	51.744	1,709,873
2023-04-10	53.190	55.800	52.660	52.720	52.532	2,846,365
2023-04-07	52.500	53.100	51.750	52.810	52.621	1,690,857
2023-04-06	50.800	52.970	50.290	52.450	52.263	2,517,385
2023-04-04	52.760	53.390	51.100	51.300	51.117	2,838,003
2023-04-03	52.030	53.390	50.810	53.100	52.910	3,180,834
2023-03-31	57.980	57.980	51.700	52.510	52.322	5,650,258
2023-03-30	57.990	59.980	56.830	59.550	59.337	5,329,100
2023-03-29	56.530	56.830	55.220	55.960	55.760	1,366,866
2023-03-28	57.640	57.770	55.080	55.610	55.411	2,321,040
2023-03-27	59.000	59.370	56.300	57.830	57.623	2,905,484
2023-03-24	56.900	62.060	56.900	58.000	57.793	5,221,110
2023-03-23	54.900	56.280	54.230	56.160	55.959	1,886,715
2023-03-22	54.500	56.560	54.200	55.100	54.903	1,837,241
2023-03-21	53.470	54.730	52.760	54.730	54.534	1,290,657
2023-03-20	52.100	54.290	50.400	53.650	53.458	1,879,204
2023-03-17	51.350	52.280	50.600	52.250	52.063	1,584,215
2023-03-16	53.220	53.410	50.900	51.110	50.927	1,176,032
2023-03-15	51.350	54.850	51.350	53.450	53.259	1,849,843
2023-03-14	51.930	51.960	49.990	51.070	50.888	928,497
2023-03-13	52.200	53.000	51.380	51.710	51.525	1,101,981
2023-03-10	54.260	54.260	52.280	52.600	52.412	1,299,431
2023-03-09	54.290	54.790	53.630	53.880	53.688	975,773
2023-03-08	54.050	55.370	53.850	54.390	54.196	1,432,796
2023-03-07	56.890	57.200	54.300	54.300	54.106	1,257,891
2023-03-06	55.730	57.460	55.210	56.540	56.338	1,763,817
2023-03-03	55.520	57.200	55.140	56.100	55.900	1,637,399
2023-03-02	56.490	57.630	55.200	55.600	55.401	1,240,157
2023-03-01	56.050	57.500	54.910	56.490	56.288	1,956,415
2023-02-28	56.060	56.890	55.300	56.050	55.850	1,009,867
2023-02-27	56.110	57.100	55.220	55.590	55.391	983,966
2023-02-24	56.350	57.480	55.800	56.190	55.989	910,458
2023-02-23	56.790	57.860	56.160	56.640	56.438	1,234,355
2023-02-22	55.000	58.300	55.000	57.120	56.916	2,024,074
2023-02-21	55.200	57.030	54.690	55.310	55.112	1,778,482
2023-02-20	55.500	55.550	53.980	55.400	55.202	1,769,919
2023-02-17	56.960	57.390	55.020	55.500	55.302	2,128,838
2023-02-16	60.140	60.770	56.370	56.850	56.647	2,677,785
2023-02-15	60.400	61.130	59.620	59.890	59.676	1,134,352
2023-02-14	60.000	61.660	59.500	60.070	59.855	1,493,728
2023-02-13	61.010	61.500	59.590	60.320	60.105	2,922,577
2023-02-10	61.900	63.350	60.780	61.510	61.290	2,210,638
2023-02-09	59.860	63.800	59.190	62.150	61.928	3,101,399
2023-02-08	59.030	61.200	58.700	59.780	59.566	2,011,772
2023-02-07	60.500	62.490	59.110	60.000	59.786	3,297,996
2023-02-06	60.790	61.500	58.060	60.500	60.284	3,863,322
2023-02-03	61.500	63.500	60.570	62.060	61.838	4,947,394
2023-02-02	62.480	63.190	59.010	60.450	60.234	4,996,870

← NewerPage 15 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.