Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	60.100	64.830	59.400	60.400	60.184	2,716,646
2022-07-29	58.690	62.500	58.310	60.500	60.284	2,548,805
2022-07-28	59.600	60.670	58.090	59.190	58.979	2,686,595
2022-07-27	55.000	59.000	54.680	58.800	58.590	3,579,021
2022-07-26	52.500	55.620	51.500	55.620	55.421	2,644,825
2022-07-25	54.710	54.710	52.300	52.950	52.761	2,371,981
2022-07-22	56.000	56.360	54.230	54.610	54.415	3,083,904
2022-07-21	52.180	57.420	51.500	56.290	56.089	6,349,446
2022-07-20	50.450	52.330	49.800	52.020	51.834	3,152,211
2022-07-19	51.370	51.650	49.690	50.200	50.021	2,249,552
2022-07-18	50.400	52.490	48.970	51.710	51.525	2,469,214
2022-07-15	51.310	52.700	50.300	50.520	50.340	2,245,680
2022-07-14	50.500	52.780	49.260	51.680	51.495	2,227,677
2022-07-13	50.130	51.960	49.450	50.500	50.320	2,377,276
2022-07-12	49.300	52.400	48.300	50.860	50.678	3,505,867
2022-07-11	48.080	49.910	46.640	49.540	49.363	2,654,647
2022-07-08	49.100	50.200	48.480	48.610	48.436	2,126,879
2022-07-07	49.300	50.260	48.710	49.150	48.974	2,245,883
2022-07-06	47.300	49.720	47.300	48.600	48.426	2,772,047
2022-07-05	51.590	51.740	46.700	47.530	47.360	4,347,848
2022-07-04	50.230	51.600	49.000	51.110	50.927	2,861,468
2022-07-01	49.550	51.350	49.210	49.980	49.801	2,984,380
2022-06-30	48.800	50.450	47.870	49.580	49.403	3,832,053
2022-06-29	52.470	53.190	48.320	48.590	48.416	4,844,341
2022-06-28	54.260	54.850	51.100	53.050	52.860	4,440,312
2022-06-27	56.990	57.000	53.290	54.000	53.807	4,886,864
2022-06-24	53.000	57.090	52.900	56.050	55.850	4,987,011
2022-06-23	48.020	55.500	47.610	54.000	53.807	5,813,308
2022-06-22	47.180	50.660	46.500	48.300	48.127	5,009,757
2022-06-21	47.760	47.780	45.900	46.760	46.593	3,440,243
2022-06-20	48.500	49.350	47.010	47.820	47.649	4,364,658
2022-06-17	44.300	48.480	44.240	48.130	47.958	5,141,216
2022-06-16	44.050	47.500	43.900	45.570	45.407	3,934,028
2022-06-15	43.500	45.550	43.210	44.120	43.962	3,524,757
2022-06-14	43.590	43.650	41.680	43.170	43.016	2,803,072
2022-06-13	42.810	44.800	42.510	44.060	43.903	3,087,347
2022-06-10	41.840	43.700	41.810	43.350	43.195	2,733,681
2022-06-09	43.390	43.660	42.170	42.380	42.229	2,545,207
2022-06-08	45.350	45.650	42.530	44.030	43.873	4,456,289
2022-06-07	47.500	47.500	44.700	45.220	45.058	5,366,757
2022-06-06	46.600	47.770	44.600	47.600	47.430	7,478,012
2022-06-02	41.800	44.990	41.210	44.540	44.381	6,164,678
2022-06-01	43.990	43.990	41.000	41.560	41.412	5,264,890
2022-05-31	38.210	45.310	37.500	43.990	43.833	6,197,010
2022-05-30	37.960	38.600	37.180	38.200	38.064	1,350,886
2022-05-27	38.320	39.180	37.520	37.850	37.715	1,317,208
2022-05-26	38.160	38.750	36.620	37.900	37.765	1,492,621
2022-05-25	38.400	38.960	37.510	38.100	37.964	1,453,190
2022-05-24	40.550	41.250	38.340	38.520	38.382	2,050,903
2022-05-23	41.190	41.190	40.100	40.780	40.634	1,185,850
2022-05-20	40.750	41.300	39.510	40.990	40.844	1,570,324
2022-05-19	39.280	40.790	39.230	40.600	40.455	1,470,641
2022-05-18	39.580	40.900	39.510	39.990	39.847	1,736,639
2022-05-17	39.100	40.580	38.730	39.770	39.628	1,802,421
2022-05-16	38.260	40.000	37.990	39.250	39.110	2,013,110
2022-05-13	38.040	38.870	37.530	37.850	37.715	1,429,365
2022-05-12	38.700	38.700	37.500	37.820	37.685	1,473,692
2022-05-11	38.600	39.980	37.900	38.990	38.552	2,384,044
2022-05-10	35.800	38.820	35.220	38.200	37.771	1,898,909
2022-05-09	36.720	37.390	36.000	36.280	35.872	1,451,178

← NewerPage 18 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.