Shenzhen JPT Opto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 283.00 | 287.99 | 274.45 | 279.56 | 279.56 | 4,270,313 |
| 2026-04-17 | 286.00 | 299.99 | 279.81 | 284.25 | 284.25 | 4,326,777 |
| 2026-04-16 | 266.15 | 292.32 | 262.62 | 282.68 | 282.68 | 5,135,857 |
| 2026-04-15 | 262.10 | 279.80 | 261.13 | 271.58 | 271.58 | 4,681,900 |
| 2026-04-14 | 269.00 | 279.80 | 258.01 | 265.15 | 265.15 | 5,822,733 |
| 2026-04-13 | 271.33 | 276.00 | 267.10 | 268.58 | 268.58 | 3,691,966 |
| 2026-04-10 | 271.82 | 279.90 | 266.58 | 277.22 | 277.22 | 5,147,721 |
| 2026-04-09 | 257.05 | 276.50 | 255.33 | 275.60 | 275.60 | 5,931,768 |
| 2026-04-08 | 253.73 | 268.00 | 244.66 | 260.59 | 260.59 | 5,902,238 |
| 2026-04-07 | 239.50 | 248.99 | 237.30 | 239.12 | 239.12 | 4,932,734 |
| 2026-04-03 | 241.49 | 255.00 | 238.11 | 244.00 | 244.00 | 7,060,422 |
| 2026-04-02 | 240.26 | 251.79 | 232.01 | 232.90 | 232.90 | 6,471,184 |
| 2026-04-01 | 224.00 | 243.20 | 222.00 | 241.00 | 241.00 | 9,255,420 |
| 2026-03-31 | 225.01 | 228.00 | 209.50 | 213.50 | 213.50 | 7,757,800 |
| 2026-03-30 | 220.00 | 234.60 | 214.03 | 234.60 | 234.60 | 8,729,976 |
| 2026-03-27 | 208.57 | 230.83 | 203.00 | 224.20 | 224.20 | 7,454,182 |
| 2026-03-26 | 216.00 | 223.87 | 208.50 | 210.60 | 210.60 | 5,534,717 |
| 2026-03-25 | 214.36 | 221.47 | 211.00 | 213.50 | 213.50 | 4,437,072 |
| 2026-03-24 | 202.50 | 206.49 | 196.02 | 205.17 | 205.17 | 3,450,342 |
| 2026-03-23 | 202.40 | 208.00 | 196.00 | 197.85 | 197.85 | 4,022,531 |
| 2026-03-20 | 219.00 | 224.55 | 211.00 | 212.10 | 212.10 | 5,357,204 |
| 2026-03-19 | 211.17 | 219.99 | 210.00 | 211.67 | 211.67 | 3,490,754 |
| 2026-03-18 | 212.78 | 216.58 | 208.67 | 215.99 | 215.99 | 3,462,469 |
| 2026-03-17 | 227.01 | 227.01 | 208.18 | 208.61 | 208.61 | 4,721,592 |
| 2026-03-16 | 224.00 | 227.00 | 217.11 | 224.59 | 224.59 | 4,224,891 |
| 2026-03-13 | 237.28 | 239.98 | 224.00 | 225.00 | 225.00 | 5,064,670 |
| 2026-03-12 | 246.25 | 255.40 | 236.70 | 240.56 | 240.56 | 5,092,411 |
| 2026-03-11 | 259.80 | 265.88 | 247.50 | 252.00 | 252.00 | 4,789,443 |
| 2026-03-10 | 255.00 | 265.88 | 246.00 | 263.68 | 263.68 | 5,844,587 |
| 2026-03-09 | 225.72 | 248.99 | 225.33 | 245.73 | 245.73 | 6,449,826 |
| 2026-03-06 | 272.00 | 275.55 | 254.98 | 256.82 | 256.82 | 6,096,177 |
| 2026-03-05 | 280.01 | 283.00 | 258.88 | 272.32 | 272.32 | 6,196,323 |
| 2026-03-04 | 265.20 | 288.00 | 265.20 | 274.57 | 274.57 | 4,993,381 |
| 2026-03-03 | 280.99 | 289.20 | 273.24 | 273.46 | 273.46 | 7,961,600 |
| 2026-03-02 | 264.88 | 285.20 | 264.00 | 273.35 | 273.35 | 7,355,243 |
| 2026-02-27 | 241.00 | 277.77 | 240.98 | 274.36 | 274.36 | 11,201,260 |
| 2026-02-26 | 215.00 | 242.46 | 215.00 | 242.46 | 242.46 | 6,066,727 |
| 2026-02-25 | 208.78 | 209.99 | 194.01 | 202.05 | 202.05 | 6,800,930 |
| 2026-02-24 | 212.30 | 218.18 | 202.28 | 209.71 | 209.71 | 6,359,016 |
| 2026-02-13 | 218.00 | 218.67 | 206.00 | 206.00 | 206.00 | 6,714,011 |
| 2026-02-12 | 216.91 | 230.68 | 215.01 | 226.00 | 226.00 | 8,013,622 |
| 2026-02-11 | 220.66 | 228.97 | 214.20 | 215.61 | 215.61 | 6,029,593 |
| 2026-02-10 | 215.00 | 234.02 | 215.00 | 221.00 | 221.00 | 8,293,553 |
| 2026-02-09 | 186.00 | 212.75 | 185.02 | 212.75 | 212.75 | 4,730,756 |
| 2026-02-06 | 173.50 | 184.50 | 170.05 | 177.29 | 177.29 | 5,616,689 |
| 2026-02-05 | 176.00 | 180.20 | 169.27 | 177.68 | 177.68 | 5,073,821 |
| 2026-02-04 | 183.45 | 185.91 | 171.38 | 182.70 | 182.70 | 7,706,005 |
| 2026-02-03 | 157.72 | 185.77 | 157.25 | 185.30 | 185.30 | 9,451,633 |
| 2026-02-02 | 171.00 | 171.34 | 154.14 | 155.89 | 155.89 | 7,672,957 |
| 2026-01-30 | 133.98 | 161.70 | 133.98 | 161.70 | 161.70 | 7,273,897 |
| 2026-01-29 | 143.37 | 145.00 | 133.37 | 134.75 | 134.75 | 2,753,736 |
| 2026-01-28 | 148.00 | 149.76 | 143.48 | 144.12 | 144.12 | 2,028,387 |
| 2026-01-27 | 141.55 | 148.95 | 138.36 | 147.91 | 147.91 | 2,695,728 |
| 2026-01-26 | 145.21 | 147.43 | 140.00 | 142.20 | 142.20 | 1,790,879 |
| 2026-01-23 | 145.26 | 145.26 | 139.02 | 144.51 | 144.51 | 2,160,150 |
| 2026-01-22 | 145.62 | 145.76 | 139.93 | 145.00 | 145.00 | 1,901,121 |
| 2026-01-21 | 135.89 | 144.50 | 135.00 | 143.72 | 143.72 | 2,686,801 |
| 2026-01-20 | 144.99 | 145.50 | 134.02 | 135.89 | 135.89 | 3,321,223 |
| 2026-01-19 | 144.61 | 147.66 | 142.01 | 145.76 | 145.76 | 2,739,329 |
| 2026-01-16 | 138.00 | 147.87 | 138.00 | 145.00 | 145.00 | 3,320,126 |
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.