Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	131.32	138.30	130.11	136.70	136.70	2,217,084
2026-01-14	130.64	135.25	129.60	132.64	132.64	3,018,165
2026-01-13	137.00	138.79	129.60	130.81	130.81	3,678,287
2026-01-12	139.80	140.12	132.44	137.20	137.20	3,409,942
2026-01-09	138.66	142.03	134.44	138.99	138.99	2,633,097
2026-01-08	141.10	142.00	137.20	139.68	139.68	3,173,625
2026-01-07	137.48	145.77	137.13	143.56	143.56	3,627,857
2026-01-06	141.32	141.32	136.33	137.08	137.08	3,495,557
2026-01-05	142.55	143.95	138.02	140.99	140.99	2,862,740
2025-12-31	150.00	150.00	139.39	141.57	141.57	3,353,427
2025-12-30	144.24	146.51	141.20	143.43	143.43	2,631,839
2025-12-29	137.00	150.75	137.00	144.23	144.23	4,786,009
2025-12-26	141.04	142.95	137.69	138.81	138.81	1,853,092
2025-12-25	141.28	144.00	137.70	142.30	142.30	1,750,310
2025-12-24	138.54	142.85	137.00	139.85	139.85	1,967,918
2025-12-23	142.13	145.16	138.41	139.50	139.50	2,650,330
2025-12-22	141.50	146.50	140.26	143.26	143.26	1,775,996
2025-12-19	143.59	146.57	139.00	140.63	140.63	1,431,328
2025-12-18	143.62	146.95	141.53	143.20	143.20	1,368,917
2025-12-17	142.11	149.18	142.11	147.73	147.73	1,159,558
2025-12-16	149.65	150.74	142.85	144.18	144.18	1,373,708
2025-12-15	160.13	160.86	148.13	148.92	148.92	2,543,299
2025-12-12	159.20	163.86	154.00	161.29	161.29	1,533,650
2025-12-11	162.86	164.00	158.00	158.30	158.30	1,178,764
2025-12-10	158.88	163.50	156.66	162.00	162.00	1,208,254
2025-12-09	158.50	165.01	156.00	160.36	160.36	2,125,365
2025-12-08	154.90	161.80	152.82	159.91	159.91	2,422,321
2025-12-05	139.47	154.78	136.50	152.82	152.82	2,580,433
2025-12-04	138.51	141.50	135.61	139.85	139.85	1,001,602
2025-12-03	138.88	140.62	135.33	138.07	138.07	975,835
2025-12-02	137.25	138.97	135.80	138.24	138.24	1,127,901
2025-12-01	142.33	144.06	135.24	137.25	137.25	2,688,004
2025-11-28	140.23	147.86	138.57	143.76	143.76	1,490,222
2025-11-27	139.94	147.60	137.42	139.50	139.50	1,379,286
2025-11-26	139.11	142.88	137.00	139.94	139.94	1,565,753
2025-11-25	143.00	147.51	138.66	139.89	139.89	1,628,308
2025-11-24	133.99	142.46	133.98	141.01	141.01	2,215,730
2025-11-21	136.96	138.79	131.80	132.15	132.15	1,199,689
2025-11-20	143.88	145.00	137.20	140.30	140.30	929,710
2025-11-19	142.62	145.38	138.21	141.01	141.01	1,028,007
2025-11-18	144.38	148.97	142.65	143.37	143.37	1,009,397
2025-11-17	142.08	148.98	142.08	144.32	144.32	1,651,124
2025-11-14	140.00	146.48	136.88	142.08	142.08	1,712,378
2025-11-13	137.88	142.50	136.11	139.81	139.81	1,384,665
2025-11-12	145.00	146.31	137.02	138.93	138.93	2,529,131
2025-11-11	148.60	151.89	145.00	146.31	146.31	990,361
2025-11-10	144.64	148.60	142.72	146.72	146.72	1,198,064
2025-11-07	147.16	150.60	143.87	144.64	144.64	1,838,787
2025-11-06	144.99	151.33	144.80	149.40	149.40	1,605,351
2025-11-05	143.11	146.92	142.04	144.69	144.69	1,584,339
2025-11-04	150.47	150.99	145.63	146.96	146.96	1,406,223
2025-11-03	155.00	157.86	144.28	148.92	148.92	3,236,828
2025-10-31	171.25	172.00	155.00	155.00	155.00	3,779,609
2025-10-30	160.00	169.41	155.83	168.80	168.80	3,442,093
2025-10-29	147.91	160.34	146.78	159.80	159.80	3,032,760
2025-10-28	142.28	152.77	142.10	147.90	147.90	3,072,048
2025-10-27	146.47	147.90	142.02	144.35	144.35	1,805,240
2025-10-24	138.27	144.99	136.60	143.89	143.89	1,437,702
2025-10-23	138.41	139.62	134.61	137.01	137.01	1,342,873
2025-10-22	141.00	143.56	138.60	140.00	140.00	1,360,946

← NewerPage 4 of 21 · 1,215 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.