Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	46.630	48.250	45.620	47.700	47.530	1,400,357
2022-10-31	43.990	47.650	43.990	46.730	46.563	1,674,241
2022-10-28	48.200	49.040	44.020	44.810	44.650	3,007,992
2022-10-27	50.880	52.140	49.040	49.040	48.865	1,285,870
2022-10-26	48.750	51.300	48.030	51.050	50.868	2,133,718
2022-10-25	46.350	49.280	45.490	48.590	48.416	1,512,833
2022-10-24	48.330	49.660	46.220	46.380	46.214	1,471,302
2022-10-21	47.800	48.550	46.470	48.310	48.137	983,588
2022-10-20	47.500	48.050	45.700	47.530	47.360	1,439,647
2022-10-19	49.050	49.520	47.820	47.910	47.739	1,363,850
2022-10-18	51.180	51.180	49.200	49.520	49.343	1,230,192
2022-10-17	48.850	50.950	47.550	50.770	50.589	1,573,127
2022-10-14	48.000	49.660	47.350	48.900	48.725	1,394,840
2022-10-13	50.000	50.290	47.490	47.490	47.320	1,690,468
2022-10-12	47.200	50.600	46.570	50.260	50.080	1,259,272
2022-10-11	47.950	48.500	46.600	46.900	46.732	932,978
2022-10-10	50.700	50.700	47.690	48.000	47.829	1,449,059
2022-09-30	51.470	53.000	50.650	50.710	50.529	1,019,941
2022-09-29	51.280	52.920	50.110	52.010	51.824	1,080,563
2022-09-28	52.400	53.000	50.400	51.020	50.838	1,332,649
2022-09-27	52.000	52.790	50.520	52.450	52.263	1,802,359
2022-09-26	50.600	52.880	49.560	51.600	51.416	1,761,189
2022-09-23	56.280	56.280	50.410	50.780	50.599	3,545,066
2022-09-22	54.520	57.690	54.170	55.900	55.700	1,264,539
2022-09-21	56.810	57.490	54.500	55.180	54.983	1,073,191
2022-09-20	56.440	58.340	55.040	56.650	56.448	877,522
2022-09-19	56.660	58.880	54.820	55.850	55.650	1,277,142
2022-09-16	56.500	58.990	55.700	57.230	57.026	1,410,096
2022-09-15	61.800	61.800	55.500	57.730	57.524	2,161,732
2022-09-14	59.580	61.800	59.200	61.000	60.782	962,949
2022-09-13	60.970	61.970	59.610	60.660	60.443	973,801
2022-09-09	62.270	63.280	59.110	59.950	59.736	1,715,440
2022-09-08	63.850	65.500	62.180	62.500	62.277	880,090
2022-09-07	62.010	65.300	61.010	63.840	63.612	1,461,346
2022-09-06	59.100	62.970	58.110	61.220	61.001	1,831,978
2022-09-05	60.970	60.980	57.010	58.910	58.700	2,018,707
2022-09-02	57.430	61.800	56.000	59.800	59.586	2,081,713
2022-09-01	58.070	58.170	55.960	56.290	56.089	1,477,751
2022-08-31	62.630	63.000	57.390	57.600	57.394	3,098,289
2022-08-30	65.600	66.810	62.900	63.040	62.815	1,797,484
2022-08-29	62.230	67.860	61.010	65.000	64.768	2,698,271
2022-08-26	62.980	63.670	60.500	62.830	62.606	3,123,307
2022-08-25	62.710	63.640	59.000	61.530	61.310	5,138,849
2022-08-24	67.700	68.400	61.000	62.970	62.745	5,939,863
2022-08-23	68.360	69.500	66.900	68.300	68.056	3,563,619
2022-08-22	69.320	70.890	67.300	68.370	68.126	3,772,607
2022-08-19	73.600	74.780	69.450	69.610	69.361	5,380,234
2022-08-18	69.100	75.000	68.890	73.310	73.048	4,589,214
2022-08-17	67.050	72.500	66.250	68.700	68.455	5,052,867
2022-08-16	64.320	68.500	63.220	67.100	66.860	2,338,684
2022-08-15	61.380	64.640	61.000	64.330	64.100	1,733,026
2022-08-12	64.780	67.470	61.200	61.380	61.161	2,425,120
2022-08-11	64.850	66.480	63.030	64.850	64.618	2,596,790
2022-08-10	60.650	65.580	60.200	64.680	64.449	3,035,893
2022-08-09	58.500	62.110	58.210	60.850	60.633	2,325,318
2022-08-08	58.840	60.300	55.000	59.290	59.078	2,984,629
2022-08-05	56.990	59.900	56.990	58.740	58.530	2,816,318
2022-08-04	57.050	58.280	55.740	56.800	56.597	2,693,822
2022-08-03	59.640	61.280	56.530	56.600	56.398	3,155,266
2022-08-02	60.400	61.870	58.490	59.330	59.118	2,702,983

← NewerPage 17 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.