Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	57.180	58.480	54.660	56.490	55.855	2,560,041
2022-01-27	60.200	62.640	57.500	57.500	56.854	2,227,775
2022-01-26	57.180	58.950	56.810	57.800	57.150	1,147,571
2022-01-25	61.300	62.580	57.030	57.090	56.448	2,478,848
2022-01-24	60.890	62.660	60.210	61.230	60.542	883,530
2022-01-21	62.080	63.030	60.710	61.040	60.354	1,191,255
2022-01-20	63.280	63.880	59.970	62.520	61.817	2,148,805
2022-01-19	65.000	65.000	61.510	63.450	62.737	1,777,807
2022-01-18	63.500	65.480	62.540	64.600	63.874	1,747,804
2022-01-17	61.250	64.850	61.000	63.840	63.122	1,784,343
2022-01-14	57.700	62.080	57.700	60.410	59.731	2,142,068
2022-01-13	57.710	59.580	56.110	58.010	57.358	2,018,826
2022-01-12	57.600	58.680	55.850	57.930	57.279	2,763,016
2022-01-11	60.210	60.520	57.110	57.600	56.953	2,549,284
2022-01-10	60.410	61.910	59.000	60.390	59.711	2,989,936
2022-01-07	65.180	66.600	61.000	61.250	60.562	3,307,311
2022-01-06	64.470	67.670	64.000	65.190	64.457	2,303,496
2022-01-05	69.900	70.640	64.100	66.000	65.258	3,679,446
2022-01-04	75.580	78.790	68.020	69.700	68.917	4,466,982
2021-12-31	75.750	78.400	74.690	77.050	76.184	1,963,612
2021-12-30	72.760	77.340	72.080	75.760	74.909	2,175,713
2021-12-29	68.200	74.180	68.000	73.310	72.486	2,505,911
2021-12-28	71.570	72.430	69.000	69.820	69.035	1,834,768
2021-12-27	71.270	74.180	70.100	71.570	70.766	1,914,233
2021-12-24	72.900	73.450	70.710	71.320	70.518	1,543,674
2021-12-23	72.400	75.340	70.400	72.900	72.081	2,060,718
2021-12-22	68.100	74.200	67.300	72.970	72.150	2,448,554
2021-12-21	67.180	68.500	66.100	67.000	66.247	1,405,352
2021-12-20	70.080	71.410	66.510	66.980	66.227	2,125,808
2021-12-17	71.180	73.820	68.310	70.300	69.510	2,713,806
2021-12-16	72.270	74.720	71.350	72.220	71.408	2,078,033
2021-12-15	69.000	73.980	67.900	72.320	71.507	3,861,756
2021-12-14	66.700	70.000	65.650	69.120	68.343	2,907,616
2021-12-13	66.630	69.600	66.510	66.680	65.931	2,585,465
2021-12-10	65.310	66.950	64.630	66.500	65.753	2,215,971
2021-12-09	68.190	68.990	65.000	65.830	65.090	2,731,518
2021-12-08	64.480	67.820	62.800	67.000	66.247	4,523,643
2021-12-07	65.000	68.200	62.800	64.370	63.647	5,784,618
2021-12-06	65.300	66.170	62.350	64.020	63.300	5,545,706
2021-12-03	58.430	65.790	58.420	64.800	64.072	4,654,302
2021-12-02	61.210	61.710	57.610	58.570	57.912	2,228,046
2021-12-01	58.290	63.280	58.290	61.070	60.384	3,648,706
2021-11-30	58.970	59.980	57.640	58.600	57.941	2,193,512
2021-11-29	55.900	58.370	55.760	58.170	57.516	2,427,594
2021-11-26	58.430	59.180	56.000	56.900	56.260	2,455,031
2021-11-25	59.940	60.740	58.080	58.590	57.931	2,411,876
2021-11-24	57.880	61.250	57.570	60.050	59.375	3,100,233
2021-11-23	58.130	59.470	57.520	58.400	57.744	2,020,457
2021-11-22	55.950	59.200	55.900	58.850	58.189	2,722,316
2021-11-19	54.290	56.600	52.500	56.000	55.371	3,875,872
2021-11-18	58.350	58.350	53.960	54.500	53.887	3,565,958
2021-11-17	55.510	58.150	55.510	58.000	57.348	2,172,011
2021-11-16	57.650	59.300	55.950	56.060	55.430	2,317,358
2021-11-15	60.400	62.560	56.910	58.300	57.645	3,522,101
2021-11-12	54.370	58.480	54.150	58.100	57.447	2,791,868
2021-11-11	54.580	56.440	53.170	54.780	54.164	2,213,292
2021-11-10	54.110	56.670	53.530	54.190	53.581	2,914,861
2021-11-09	51.170	54.300	50.610	54.060	53.452	2,237,273
2021-11-08	51.250	53.280	50.430	51.500	50.921	1,857,707
2021-11-05	52.580	55.400	51.510	52.390	51.801	3,176,779

← NewerPage 20 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.