Shenzhen JPT Opto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 366.49 | 368.73 | 322.00 | 322.78 | 322.78 | 5,054,965 |
| 2026-07-16 | 388.00 | 406.56 | 366.67 | 372.50 | 372.50 | 3,831,490 |
| 2026-07-15 | 432.00 | 436.19 | 403.18 | 407.03 | 407.03 | 3,415,988 |
| 2026-07-14 | 396.98 | 430.99 | 387.00 | 427.80 | 427.80 | 4,629,999 |
| 2026-07-13 | 414.97 | 428.00 | 387.18 | 393.50 | 393.50 | 4,108,331 |
| 2026-07-10 | 444.00 | 461.65 | 410.00 | 414.02 | 414.02 | 4,186,570 |
| 2026-07-09 | 402.00 | 448.00 | 378.88 | 445.00 | 445.00 | 5,009,941 |
| 2026-07-08 | 403.32 | 410.00 | 383.26 | 389.81 | 389.81 | 2,764,976 |
| 2026-07-07 | 391.77 | 404.79 | 382.10 | 395.61 | 395.61 | 2,556,276 |
| 2026-07-06 | 400.00 | 413.57 | 384.28 | 391.56 | 391.56 | 2,927,917 |
| 2026-07-03 | 380.46 | 412.98 | 378.18 | 395.00 | 395.00 | 3,956,004 |
| 2026-07-02 | 411.59 | 419.88 | 383.54 | 386.88 | 386.88 | 4,410,853 |
| 2026-07-01 | 468.20 | 473.38 | 428.29 | 433.00 | 433.00 | 3,959,487 |
| 2026-06-30 | 444.00 | 477.83 | 430.01 | 470.00 | 470.00 | 3,900,628 |
| 2026-06-29 | 472.81 | 488.00 | 433.02 | 442.01 | 442.01 | 4,790,879 |
| 2026-06-26 | 483.34 | 499.27 | 465.12 | 472.81 | 472.81 | 6,221,198 |
| 2026-06-25 | 415.06 | 502.44 | 400.60 | 498.29 | 498.29 | 8,112,934 |
| 2026-06-24 | 420.00 | 427.80 | 405.00 | 418.94 | 418.94 | 3,874,549 |
| 2026-06-23 | 439.00 | 448.58 | 418.10 | 421.20 | 421.20 | 3,318,420 |
| 2026-06-22 | 456.00 | 463.02 | 436.00 | 442.67 | 442.67 | 3,258,337 |
| 2026-06-18 | 443.00 | 456.63 | 437.00 | 449.00 | 449.00 | 3,076,311 |
| 2026-06-17 | 442.50 | 458.06 | 440.01 | 445.00 | 445.00 | 4,052,540 |
| 2026-06-16 | 419.99 | 454.08 | 417.73 | 448.94 | 448.94 | 4,711,006 |
| 2026-06-15 | 375.00 | 417.75 | 367.80 | 417.30 | 416.41 | 5,552,929 |
| 2026-06-12 | 376.26 | 389.99 | 362.00 | 370.56 | 369.77 | 4,034,411 |
| 2026-06-11 | 366.00 | 374.15 | 358.80 | 365.30 | 364.52 | 2,831,356 |
| 2026-06-10 | 360.10 | 373.68 | 352.14 | 365.58 | 364.80 | 3,283,619 |
| 2026-06-09 | 357.00 | 369.98 | 348.00 | 367.08 | 366.30 | 3,062,511 |
| 2026-06-08 | 343.99 | 364.48 | 343.99 | 349.09 | 348.35 | 5,567,781 |
| 2026-06-05 | 392.00 | 404.66 | 370.00 | 374.00 | 374.00 | 4,268,581 |
| 2026-06-04 | 383.00 | 404.88 | 382.23 | 401.78 | 401.78 | 3,276,037 |
| 2026-06-03 | 393.00 | 419.88 | 391.83 | 402.00 | 402.00 | 4,538,544 |
| 2026-06-02 | 377.63 | 390.77 | 360.57 | 380.80 | 380.80 | 3,802,744 |
| 2026-06-01 | 396.37 | 403.00 | 366.03 | 369.83 | 369.83 | 4,521,580 |
| 2026-05-29 | 423.00 | 428.90 | 384.01 | 388.60 | 388.60 | 4,846,240 |
| 2026-05-28 | 417.70 | 437.00 | 398.11 | 431.17 | 431.17 | 4,236,906 |
| 2026-05-27 | 459.59 | 460.00 | 413.20 | 422.00 | 422.00 | 4,153,449 |
| 2026-05-26 | 440.62 | 465.88 | 436.18 | 451.59 | 451.59 | 3,993,954 |
| 2026-05-25 | 450.00 | 454.90 | 427.20 | 444.63 | 444.63 | 3,838,317 |
| 2026-05-22 | 387.22 | 453.97 | 386.81 | 449.45 | 449.45 | 4,935,530 |
| 2026-05-21 | 415.00 | 424.42 | 380.00 | 380.00 | 380.00 | 3,678,240 |
| 2026-05-20 | 400.00 | 407.66 | 388.00 | 405.50 | 405.50 | 3,471,615 |
| 2026-05-19 | 390.54 | 411.68 | 378.00 | 405.90 | 405.90 | 4,216,028 |
| 2026-05-18 | 382.00 | 410.99 | 370.33 | 399.00 | 399.00 | 4,492,522 |
| 2026-05-15 | 386.00 | 422.88 | 385.55 | 394.80 | 394.80 | 5,791,620 |
| 2026-05-14 | 366.88 | 389.68 | 366.88 | 374.00 | 374.00 | 4,292,472 |
| 2026-05-13 | 361.28 | 375.20 | 356.50 | 369.00 | 369.00 | 3,584,649 |
| 2026-05-12 | 375.00 | 388.00 | 355.00 | 369.99 | 369.99 | 4,727,115 |
| 2026-05-11 | 386.50 | 388.47 | 363.88 | 375.04 | 375.04 | 3,847,491 |
| 2026-05-08 | 362.00 | 379.99 | 358.00 | 375.02 | 375.02 | 3,753,763 |
| 2026-05-07 | 351.81 | 378.00 | 340.05 | 374.60 | 374.60 | 4,569,355 |
| 2026-05-06 | 356.01 | 359.63 | 340.74 | 352.00 | 352.00 | 5,801,843 |
| 2026-04-30 | 344.00 | 375.00 | 333.71 | 356.01 | 356.01 | 5,890,626 |
| 2026-04-29 | 309.00 | 324.98 | 304.50 | 324.00 | 324.00 | 3,423,957 |
| 2026-04-28 | 308.29 | 316.60 | 299.06 | 314.57 | 314.57 | 3,342,440 |
| 2026-04-27 | 297.00 | 318.50 | 293.81 | 312.00 | 312.00 | 4,277,473 |
| 2026-04-24 | 295.00 | 305.00 | 286.08 | 293.58 | 293.58 | 4,073,835 |
| 2026-04-23 | 328.00 | 332.00 | 300.00 | 301.68 | 301.68 | 5,579,891 |
| 2026-04-22 | 319.51 | 339.75 | 314.00 | 334.00 | 334.00 | 5,210,913 |
| 2026-04-21 | 276.00 | 330.68 | 275.00 | 317.51 | 317.51 | 5,973,611 |
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.