Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	37.000	37.850	36.770	37.000	36.584	2,235,082
2022-05-05	38.000	39.090	37.800	38.420	37.988	2,304,538
2022-04-29	36.350	39.690	36.350	39.550	39.106	1,364,509
2022-04-28	36.820	37.200	35.310	36.450	36.040	1,386,620
2022-04-27	34.940	37.160	34.000	37.050	36.634	2,046,760
2022-04-26	36.500	37.200	35.200	35.500	35.101	1,644,828
2022-04-25	38.910	38.910	35.810	36.610	36.199	1,915,118
2022-04-22	42.860	42.860	39.830	40.270	39.817	1,840,850
2022-04-21	44.070	44.930	42.400	43.120	42.635	1,125,363
2022-04-20	44.760	45.600	44.280	44.630	44.128	785,547
2022-04-19	44.570	45.520	44.000	44.780	44.277	913,150
2022-04-18	42.650	45.300	42.100	44.900	44.395	1,025,903
2022-04-15	44.000	44.050	42.660	43.200	42.714	1,660,760
2022-04-14	45.270	45.860	44.000	45.000	44.494	1,339,227
2022-04-13	44.470	45.600	43.520	44.830	44.326	1,197,688
2022-04-12	42.550	44.890	42.300	44.800	44.296	1,465,005
2022-04-11	43.750	44.070	42.000	42.480	42.003	1,653,115
2022-04-08	45.770	45.770	43.710	43.940	43.446	1,276,861
2022-04-07	45.780	46.840	45.490	45.500	44.989	1,755,071
2022-04-06	47.400	47.640	44.710	45.480	44.969	1,916,350
2022-04-01	47.720	48.450	47.060	47.400	46.867	1,159,867
2022-03-31	49.460	49.800	47.170	47.720	47.184	1,644,076
2022-03-30	49.000	50.780	49.000	49.780	49.221	1,238,113
2022-03-29	48.380	49.230	47.500	48.090	47.550	1,084,582
2022-03-28	48.550	49.480	47.600	48.140	47.599	1,332,066
2022-03-25	50.060	50.910	48.710	49.150	48.598	1,279,040
2022-03-24	51.000	51.870	49.100	49.700	49.141	1,818,511
2022-03-23	50.700	52.990	49.720	51.870	51.287	2,223,495
2022-03-22	51.000	52.370	50.010	50.680	50.110	2,785,107
2022-03-21	46.010	48.790	46.010	48.670	48.123	1,501,917
2022-03-18	47.000	47.330	45.800	46.120	45.602	1,359,909
2022-03-17	47.120	48.310	45.670	47.550	47.016	1,961,577
2022-03-16	44.270	45.590	42.780	45.240	44.732	2,006,574
2022-03-15	45.660	46.990	43.780	43.780	43.288	2,698,338
2022-03-14	47.590	49.300	46.600	46.670	46.145	1,833,252
2022-03-11	48.670	49.350	47.220	48.830	48.281	1,525,142
2022-03-10	51.410	51.860	49.200	49.900	49.339	1,455,146
2022-03-09	52.000	52.700	48.620	50.050	49.487	1,661,078
2022-03-08	51.960	52.800	50.300	51.300	50.723	1,384,737
2022-03-07	53.860	54.080	51.300	51.370	50.793	1,550,257
2022-03-04	55.080	56.330	53.730	54.070	53.462	1,061,528
2022-03-03	58.430	58.500	55.460	55.600	54.975	1,492,732
2022-03-02	59.560	59.950	57.520	58.390	57.734	794,005
2022-03-01	59.860	60.680	58.880	59.600	58.930	929,395
2022-02-28	58.350	60.250	57.000	59.410	58.742	1,150,750
2022-02-25	60.800	61.400	58.620	58.760	58.100	951,183
2022-02-24	61.000	62.240	57.500	59.500	58.831	1,607,967
2022-02-23	56.500	61.530	56.500	61.310	60.621	2,256,648
2022-02-22	57.560	57.620	55.370	56.500	55.865	1,571,096
2022-02-21	58.200	58.410	56.350	57.560	56.913	1,118,990
2022-02-18	57.170	57.990	56.190	57.710	57.061	1,378,723
2022-02-17	55.150	59.070	55.060	57.900	57.249	2,835,350
2022-02-16	54.700	57.510	54.020	54.470	53.858	3,047,946
2022-02-15	50.340	54.590	50.120	54.400	53.789	2,397,877
2022-02-14	50.080	51.310	49.220	50.100	49.537	1,285,094
2022-02-11	51.000	52.250	50.500	50.860	50.288	1,944,035
2022-02-10	54.150	54.150	50.600	51.450	50.872	3,526,838
2022-02-09	53.140	54.590	52.500	53.910	53.304	1,492,557
2022-02-08	56.470	56.760	53.580	54.600	53.986	1,795,503
2022-02-07	56.500	57.510	55.580	56.190	55.558	1,522,821

← NewerPage 19 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.