Shenzhen JPT Opto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 49.200 | 52.650 | 49.050 | 52.420 | 51.831 | 3,125,764 |
| 2021-11-03 | 46.130 | 49.910 | 46.050 | 48.880 | 48.331 | 2,502,089 |
| 2021-11-02 | 48.120 | 49.360 | 45.820 | 46.600 | 46.076 | 2,825,931 |
| 2021-11-01 | 46.600 | 48.920 | 45.780 | 48.220 | 47.678 | 2,790,516 |
| 2021-10-29 | 46.000 | 47.110 | 45.300 | 46.400 | 45.879 | 1,622,581 |
| 2021-10-28 | 44.830 | 46.690 | 44.650 | 45.030 | 44.524 | 1,653,934 |
| 2021-10-27 | 46.960 | 46.960 | 44.680 | 45.220 | 44.712 | 1,947,830 |
| 2021-10-26 | 46.670 | 48.490 | 45.850 | 47.080 | 46.551 | 1,668,542 |
| 2021-10-25 | 48.000 | 48.000 | 44.670 | 46.500 | 45.977 | 1,916,385 |
| 2021-10-22 | 46.300 | 48.750 | 45.770 | 47.530 | 46.996 | 1,223,410 |
| 2021-10-21 | 46.700 | 47.260 | 45.720 | 46.600 | 46.076 | 955,930 |
| 2021-10-20 | 47.610 | 47.610 | 46.000 | 46.500 | 45.977 | 1,047,332 |
| 2021-10-19 | 47.500 | 48.650 | 47.190 | 47.330 | 46.798 | 914,492 |
| 2021-10-18 | 48.590 | 49.210 | 47.000 | 47.390 | 46.857 | 845,157 |
| 2021-10-15 | 48.700 | 48.940 | 47.470 | 47.900 | 47.362 | 852,913 |
| 2021-10-14 | 48.020 | 49.270 | 47.400 | 48.900 | 48.350 | 1,491,492 |
← NewerPage 21 of 21 · 1,216 trading days
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.