Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	61.000	63.650	59.290	63.300	63.074	5,141,831
2023-01-31	59.250	64.680	57.510	60.310	60.095	5,191,765
2023-01-30	57.850	60.600	57.070	60.400	60.184	3,641,782
2023-01-20	58.360	58.980	56.030	57.730	57.524	3,269,337
2023-01-19	53.900	58.460	53.900	57.730	57.524	3,876,034
2023-01-18	51.550	54.440	50.820	53.990	53.797	2,442,017
2023-01-17	50.070	52.080	50.070	51.710	51.525	1,450,432
2023-01-16	49.400	51.390	49.230	50.280	50.100	1,226,097
2023-01-13	49.500	50.430	48.500	49.230	49.054	814,625
2023-01-12	49.420	50.660	49.000	49.500	49.323	1,102,525
2023-01-11	50.230	50.920	49.600	49.770	49.592	1,116,607
2023-01-10	50.420	51.180	49.960	50.770	50.589	1,574,748
2023-01-09	48.800	51.100	48.800	50.950	50.768	3,106,024
2023-01-06	47.320	49.480	47.030	48.600	48.426	1,272,571
2023-01-05	46.090	48.250	45.840	47.360	47.191	1,043,980
2023-01-04	47.000	47.290	45.700	46.090	45.925	798,237
2023-01-03	44.400	47.140	44.000	47.000	46.832	1,273,770
2022-12-30	45.380	45.380	44.120	44.390	44.231	713,173
2022-12-29	44.950	45.880	44.430	45.140	44.979	592,762
2022-12-28	44.790	45.580	44.560	44.760	44.600	495,205
2022-12-27	45.000	45.870	43.800	45.320	45.158	813,137
2022-12-26	42.980	44.880	42.230	44.650	44.491	866,234
2022-12-23	44.010	44.280	42.100	42.700	42.547	1,092,942
2022-12-22	45.430	45.430	44.280	44.420	44.261	796,217
2022-12-21	46.790	47.230	44.500	45.040	44.879	1,174,587
2022-12-20	46.060	47.300	46.060	46.660	46.493	512,652
2022-12-19	47.080	47.730	46.260	46.620	46.453	1,013,319
2022-12-16	50.280	50.280	47.190	47.210	47.041	1,586,841
2022-12-15	49.490	50.470	48.630	50.420	50.240	664,392
2022-12-14	50.010	50.630	49.180	49.330	49.154	718,364
2022-12-13	51.440	51.500	49.400	49.520	49.343	918,599
2022-12-12	50.680	52.070	49.880	51.440	51.256	1,180,382
2022-12-09	50.440	52.180	50.220	50.730	50.549	1,387,117
2022-12-08	50.820	51.300	49.950	50.450	50.270	1,307,180
2022-12-07	52.610	53.300	50.200	50.750	50.569	2,535,080
2022-12-06	48.400	53.890	48.400	52.880	52.691	4,564,194
2022-12-05	50.070	51.060	48.320	48.580	48.406	1,618,284
2022-12-02	49.010	51.910	48.900	49.580	49.403	1,151,474
2022-12-01	48.000	49.890	47.510	48.850	48.675	1,761,900
2022-11-30	48.800	48.800	47.220	47.280	47.111	1,596,368
2022-11-29	48.480	49.700	47.750	48.450	48.277	1,377,289
2022-11-28	49.150	49.830	48.030	48.480	48.307	1,098,537
2022-11-25	53.030	53.200	50.020	50.130	49.951	1,164,943
2022-11-24	52.680	53.370	51.360	53.000	52.811	995,141
2022-11-23	52.500	53.790	50.800	52.100	51.914	1,049,673
2022-11-22	52.680	56.490	52.590	53.000	52.811	2,196,391
2022-11-21	50.000	52.680	50.000	52.620	52.432	1,382,480
2022-11-18	51.120	53.120	51.040	51.060	50.878	1,334,481
2022-11-17	51.200	51.350	49.400	51.300	51.117	1,502,506
2022-11-16	49.710	52.470	49.710	51.390	51.206	1,770,361
2022-11-15	47.090	49.870	47.090	49.700	49.522	1,233,296
2022-11-14	49.000	49.000	47.170	47.410	47.241	1,305,953
2022-11-11	49.930	50.330	48.440	48.510	48.337	1,660,246
2022-11-10	50.030	50.850	48.400	48.480	48.307	1,250,859
2022-11-09	51.280	51.280	49.800	50.330	50.150	821,507
2022-11-08	53.000	53.000	50.150	50.810	50.628	1,992,548
2022-11-07	52.000	53.280	51.100	52.560	52.372	1,679,756
2022-11-04	51.520	52.600	50.680	51.980	51.794	1,603,123
2022-11-03	52.200	52.980	50.830	51.100	50.917	2,030,907
2022-11-02	52.000	55.300	51.500	52.800	52.611	3,397,031

← NewerPage 16 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.