Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	45.440	45.620	45.070	45.230	45.230	934,368
2025-04-21	44.030	45.570	43.830	45.440	45.440	1,486,799
2025-04-18	44.460	44.610	43.560	44.320	44.320	1,334,232
2025-04-17	43.700	44.970	43.700	44.300	44.300	2,274,077
2025-04-16	46.020	46.120	43.830	44.300	44.300	2,559,993
2025-04-15	46.130	46.600	45.650	46.310	46.310	1,363,937
2025-04-14	47.600	48.530	46.010	46.350	46.350	3,325,628
2025-04-11	45.130	46.980	45.130	46.200	46.200	3,077,198
2025-04-10	45.560	46.980	44.280	44.490	44.490	4,039,487
2025-04-09	39.710	42.850	37.500	41.960	41.960	3,595,143
2025-04-08	41.990	42.530	39.360	40.900	40.900	4,217,662
2025-04-07	47.010	47.100	41.470	41.470	41.470	4,851,717
2025-04-03	55.550	56.130	51.340	51.840	51.840	4,445,012
2025-04-02	56.500	59.000	55.500	56.860	56.860	2,294,219
2025-04-01	57.620	58.460	55.110	56.090	56.090	2,721,570
2025-03-31	57.500	58.470	56.000	57.500	57.500	2,877,337
2025-03-28	58.880	59.490	56.800	57.720	57.720	4,106,518
2025-03-27	57.100	61.880	55.000	59.270	59.270	5,788,608
2025-03-26	56.500	58.370	55.730	57.100	57.100	3,390,788
2025-03-25	57.240	58.860	55.570	56.880	56.880	4,002,642
2025-03-24	55.130	59.160	54.680	58.140	58.140	5,912,499
2025-03-21	56.770	56.830	54.100	54.660	54.660	3,824,195
2025-03-20	51.950	58.280	51.250	56.660	56.660	7,073,702
2025-03-19	52.850	52.850	51.100	51.750	51.750	1,457,447
2025-03-18	52.400	53.300	52.260	52.560	52.560	1,496,900
2025-03-17	52.160	52.840	51.810	52.410	52.410	1,784,001
2025-03-14	52.150	52.320	51.060	52.090	52.090	1,923,383
2025-03-13	54.200	54.200	51.680	52.110	52.110	1,967,597
2025-03-12	53.560	55.200	52.850	54.300	54.300	3,342,491
2025-03-11	52.060	53.190	51.750	53.040	53.040	1,859,463
2025-03-10	51.400	53.160	51.000	52.900	52.900	2,348,749
2025-03-07	52.400	52.400	50.640	51.130	51.130	1,810,302
2025-03-06	51.150	52.900	51.030	52.200	52.200	2,012,081
2025-03-05	50.770	51.390	50.200	50.920	50.920	1,018,787
2025-03-04	49.010	50.850	49.010	50.700	50.700	1,018,900
2025-03-03	49.160	50.660	48.960	49.720	49.720	2,008,488
2025-02-28	52.800	53.270	48.950	49.160	49.160	3,216,780
2025-02-27	54.460	54.480	52.060	52.950	52.950	2,609,423
2025-02-26	52.810	53.780	52.160	53.690	53.690	2,569,669
2025-02-25	52.510	53.360	52.160	52.720	52.720	2,125,505
2025-02-24	54.500	54.500	52.380	53.040	53.040	2,880,078
2025-02-21	53.560	55.140	52.560	54.600	54.600	3,030,806
2025-02-20	51.020	53.820	50.610	53.320	53.320	3,559,763
2025-02-19	50.000	51.240	49.830	50.870	50.870	1,657,479
2025-02-18	51.990	52.410	49.660	50.120	50.120	3,088,771
2025-02-17	49.550	52.190	49.510	51.160	51.160	3,448,079
2025-02-14	49.670	50.270	49.030	49.490	49.490	2,044,610
2025-02-13	50.000	51.060	49.090	50.110	50.110	3,413,721
2025-02-12	49.300	50.330	49.060	49.950	49.950	2,415,574
2025-02-11	49.580	49.580	48.800	49.340	49.340	1,531,515
2025-02-10	50.640	50.640	48.900	49.560	49.560	3,075,401
2025-02-07	49.370	50.690	49.020	50.110	50.110	2,965,469
2025-02-06	48.290	49.490	48.110	49.490	49.490	2,983,198
2025-02-05	48.530	49.030	48.120	48.290	48.290	1,092,495
2025-01-27	49.770	49.770	48.120	48.120	48.120	1,266,785
2025-01-24	48.760	49.750	48.000	49.740	49.740	1,143,912
2025-01-23	49.170	50.230	48.340	48.420	48.420	1,420,301
2025-01-22	49.360	49.590	48.310	48.890	48.890	1,075,796
2025-01-21	48.750	49.630	48.100	49.430	49.430	1,478,190
2025-01-20	49.400	49.700	48.010	48.400	48.400	1,485,097

← NewerPage 7 of 21 · 1,212 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.