Shenzhen JPT Opto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 140.00 | 145.08 | 136.15 | 142.89 | 142.89 | 2,869,383 |
| 2025-10-20 | 136.00 | 139.00 | 133.72 | 136.49 | 136.49 | 1,630,539 |
| 2025-10-17 | 134.06 | 136.80 | 131.55 | 132.17 | 132.17 | 1,204,031 |
| 2025-10-16 | 137.46 | 142.41 | 134.05 | 136.45 | 136.45 | 1,803,578 |
| 2025-10-15 | 129.00 | 140.15 | 129.00 | 140.10 | 140.10 | 3,252,064 |
| 2025-10-14 | 140.98 | 142.60 | 128.06 | 129.00 | 129.00 | 3,447,256 |
| 2025-10-13 | 129.97 | 143.66 | 129.97 | 142.21 | 142.21 | 3,526,198 |
| 2025-10-10 | 136.75 | 144.45 | 135.01 | 135.99 | 135.99 | 2,389,071 |
| 2025-10-09 | 140.17 | 141.18 | 135.97 | 136.80 | 136.80 | 2,143,033 |
| 2025-09-30 | 141.20 | 147.88 | 138.88 | 141.37 | 141.37 | 2,431,007 |
| 2025-09-29 | 142.60 | 145.84 | 139.02 | 143.34 | 143.34 | 3,036,005 |
| 2025-09-26 | 151.47 | 152.48 | 138.02 | 142.99 | 142.99 | 5,035,216 |
| 2025-09-25 | 151.43 | 155.00 | 149.50 | 151.11 | 151.11 | 1,482,960 |
| 2025-09-24 | 152.00 | 153.30 | 147.00 | 151.43 | 151.43 | 1,627,439 |
| 2025-09-23 | 154.08 | 159.88 | 147.39 | 152.60 | 152.60 | 2,602,641 |
| 2025-09-22 | 155.08 | 157.33 | 151.06 | 153.72 | 153.72 | 2,200,067 |
| 2025-09-19 | 162.20 | 165.00 | 153.60 | 154.60 | 154.60 | 2,096,053 |
| 2025-09-18 | 155.40 | 168.01 | 155.40 | 162.76 | 162.76 | 2,245,765 |
| 2025-09-17 | 156.05 | 162.99 | 152.85 | 158.93 | 158.93 | 2,192,981 |
| 2025-09-16 | 157.30 | 160.00 | 151.02 | 155.48 | 155.48 | 2,112,962 |
| 2025-09-15 | 160.00 | 160.00 | 147.89 | 157.00 | 157.00 | 3,256,735 |
| 2025-09-12 | 168.10 | 170.00 | 159.55 | 160.20 | 160.20 | 1,627,391 |
| 2025-09-11 | 157.21 | 175.08 | 155.00 | 168.14 | 168.14 | 2,044,113 |
| 2025-09-10 | 149.21 | 160.00 | 145.38 | 159.24 | 159.24 | 2,440,501 |
| 2025-09-09 | 141.00 | 151.93 | 138.95 | 149.02 | 149.02 | 2,234,510 |
| 2025-09-08 | 137.88 | 141.98 | 133.00 | 141.00 | 141.00 | 1,646,358 |
| 2025-09-05 | 127.76 | 140.68 | 126.91 | 140.50 | 140.50 | 2,446,817 |
| 2025-09-04 | 139.00 | 141.87 | 123.28 | 128.40 | 128.40 | 2,800,655 |
| 2025-09-03 | 135.32 | 141.00 | 133.00 | 138.52 | 138.52 | 2,212,404 |
| 2025-09-02 | 145.00 | 145.00 | 130.40 | 134.83 | 134.83 | 3,385,521 |
| 2025-09-01 | 135.00 | 150.00 | 135.00 | 146.51 | 146.51 | 3,690,745 |
| 2025-08-29 | 136.49 | 139.23 | 129.68 | 133.05 | 133.05 | 2,350,341 |
| 2025-08-28 | 130.62 | 137.11 | 130.08 | 136.46 | 136.46 | 2,089,598 |
| 2025-08-27 | 135.96 | 137.78 | 128.80 | 131.06 | 131.06 | 2,526,181 |
| 2025-08-26 | 123.01 | 144.36 | 123.01 | 136.00 | 136.00 | 3,630,941 |
| 2025-08-25 | 127.88 | 129.86 | 122.52 | 124.86 | 124.86 | 2,576,236 |
| 2025-08-22 | 124.50 | 132.20 | 123.50 | 127.80 | 127.80 | 1,728,096 |
| 2025-08-21 | 124.00 | 128.98 | 123.06 | 125.00 | 125.00 | 2,089,575 |
| 2025-08-20 | 127.20 | 128.35 | 122.03 | 124.50 | 124.50 | 2,646,554 |
| 2025-08-19 | 135.85 | 135.85 | 125.00 | 132.50 | 132.50 | 2,408,082 |
| 2025-08-18 | 124.40 | 133.60 | 122.28 | 133.45 | 133.45 | 2,240,044 |
| 2025-08-15 | 120.40 | 125.00 | 117.02 | 124.40 | 124.40 | 1,689,178 |
| 2025-08-14 | 118.00 | 122.88 | 115.63 | 121.10 | 121.10 | 2,142,914 |
| 2025-08-13 | 115.58 | 118.80 | 113.55 | 117.31 | 117.31 | 1,515,435 |
| 2025-08-12 | 116.22 | 117.54 | 113.09 | 115.90 | 115.90 | 1,948,985 |
| 2025-08-11 | 105.65 | 119.00 | 105.10 | 115.40 | 115.40 | 2,800,719 |
| 2025-08-08 | 106.00 | 109.99 | 105.20 | 105.85 | 105.85 | 2,028,948 |
| 2025-08-07 | 108.00 | 116.90 | 105.50 | 106.21 | 106.21 | 2,646,864 |
| 2025-08-06 | 110.22 | 111.45 | 106.50 | 109.18 | 109.18 | 1,927,547 |
| 2025-08-05 | 112.50 | 113.00 | 107.00 | 111.46 | 111.46 | 2,045,841 |
| 2025-08-04 | 101.90 | 113.48 | 100.02 | 113.48 | 113.48 | 2,692,936 |
| 2025-08-01 | 95.440 | 102.61 | 95.000 | 100.80 | 100.80 | 2,700,977 |
| 2025-07-31 | 94.760 | 99.320 | 92.830 | 95.800 | 95.800 | 3,071,749 |
| 2025-07-30 | 94.920 | 95.540 | 90.800 | 94.760 | 94.760 | 2,750,219 |
| 2025-07-29 | 88.800 | 95.880 | 87.280 | 94.600 | 94.600 | 3,123,971 |
| 2025-07-28 | 86.230 | 90.880 | 85.930 | 88.910 | 88.910 | 2,402,155 |
| 2025-07-25 | 87.400 | 88.880 | 85.270 | 86.150 | 86.150 | 1,882,001 |
| 2025-07-24 | 87.000 | 89.070 | 84.510 | 87.460 | 87.460 | 3,625,541 |
| 2025-07-23 | 85.650 | 87.010 | 81.060 | 86.990 | 86.990 | 3,629,655 |
| 2025-07-22 | 81.760 | 84.000 | 80.000 | 81.720 | 81.720 | 1,755,199 |
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.