Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	81.990	83.550	80.300	81.960	81.960	1,979,642
2025-07-18	82.910	83.500	77.600	82.970	82.970	5,031,539
2025-07-17	82.720	85.300	81.720	82.910	82.910	1,671,542
2025-07-16	83.960	87.750	82.400	82.760	82.760	2,231,139
2025-07-15	84.000	84.800	82.010	83.130	83.130	1,927,278
2025-07-14	80.600	85.360	79.600	84.800	84.800	2,717,977
2025-07-11	79.280	82.160	79.010	80.600	80.600	1,458,778
2025-07-10	79.690	81.980	77.500	80.130	80.130	2,457,827
2025-07-09	80.720	82.690	79.020	81.060	81.060	2,531,146
2025-07-08	79.670	86.400	79.010	81.450	81.450	4,805,730
2025-07-07	75.600	79.590	75.000	79.590	79.590	3,230,709
2025-07-04	74.020	76.470	73.820	75.610	75.610	2,745,280
2025-07-03	70.870	75.980	70.550	75.530	75.530	2,653,867
2025-07-02	73.000	73.200	69.140	71.240	71.240	2,603,109
2025-07-01	71.080	73.950	70.500	71.580	71.580	2,594,915
2025-06-30	70.410	71.970	69.190	71.500	71.500	2,597,597
2025-06-27	69.250	71.370	68.070	70.620	70.620	3,079,294
2025-06-26	68.730	69.820	67.300	69.230	69.230	3,132,805
2025-06-25	67.200	69.550	66.420	68.810	68.810	3,024,472
2025-06-24	67.200	68.250	64.660	67.490	67.490	4,369,921
2025-06-23	64.950	68.390	64.000	66.660	66.660	2,730,434
2025-06-20	67.010	68.850	65.000	65.360	65.360	3,233,873
2025-06-19	67.500	68.000	66.350	66.760	66.760	2,821,402
2025-06-18	65.500	67.970	65.000	67.490	67.490	4,518,090
2025-06-17	67.160	68.790	64.680	65.280	65.280	5,842,988
2025-06-16	64.500	67.820	63.630	67.470	67.470	5,679,634
2025-06-13	63.240	66.000	62.500	64.320	64.320	5,416,670
2025-06-12	58.940	65.170	58.900	63.510	63.510	7,530,974
2025-06-11	57.680	59.800	56.860	58.500	58.500	5,861,427
2025-06-10	55.740	58.220	54.600	57.500	57.500	6,226,321
2025-06-09	54.190	56.350	52.860	55.740	55.740	6,288,995
2025-06-06	47.500	54.390	47.160	53.070	53.070	8,152,272
2025-06-05	46.070	47.500	45.880	47.310	47.310	2,752,235
2025-06-04	46.300	46.990	45.190	46.200	46.200	3,732,479
2025-06-03	47.600	48.840	47.580	48.320	48.320	1,087,216
2025-05-30	49.700	49.710	47.460	47.770	47.770	2,339,990
2025-05-29	49.000	50.200	49.000	49.740	49.740	1,267,993
2025-05-28	49.530	49.940	48.930	49.080	49.080	831,071
2025-05-27	50.200	50.590	49.360	49.530	49.530	1,006,520
2025-05-26	49.000	50.880	49.000	50.360	50.360	1,530,568
2025-05-23	49.830	50.280	48.920	49.000	49.000	1,090,938
2025-05-22	50.140	51.190	49.600	49.700	49.700	1,174,530
2025-05-21	50.930	50.940	49.710	50.150	50.150	1,227,105
2025-05-20	50.700	51.600	50.300	50.830	50.830	1,313,748
2025-05-19	50.410	51.010	49.860	50.820	50.820	1,220,908
2025-05-16	49.790	50.940	49.770	50.540	50.540	1,115,724
2025-05-15	51.130	51.130	49.700	49.900	49.900	1,135,830
2025-05-14	50.860	51.450	50.190	50.700	50.700	1,625,181
2025-05-13	53.160	53.160	51.000	51.180	51.180	2,276,439
2025-05-12	51.660	52.630	51.260	52.160	52.160	1,913,674
2025-05-09	50.990	50.990	49.660	50.370	50.370	1,436,362
2025-05-08	49.660	51.300	49.530	51.180	51.180	1,941,131
2025-05-07	50.920	51.750	49.810	50.000	50.000	2,578,773
2025-05-06	49.480	50.770	49.030	50.550	50.550	2,327,348
2025-04-30	47.080	49.480	47.080	48.720	48.720	2,971,113
2025-04-29	45.550	46.670	44.840	46.210	46.210	1,489,682
2025-04-28	45.840	46.330	45.110	45.180	45.180	1,224,186
2025-04-25	45.600	46.550	45.380	45.680	45.680	1,525,789
2025-04-24	47.100	47.100	45.380	45.620	45.620	1,623,668
2025-04-23	46.180	47.850	45.980	47.000	47.000	2,433,889

← NewerPage 6 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.