Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	48.800	49.470	48.040	48.990	48.990	1,430,502
2025-01-16	48.850	49.650	47.470	48.330	48.330	1,462,292
2025-01-15	49.200	49.310	48.150	48.550	48.550	1,113,994
2025-01-14	45.810	48.970	45.680	48.960	48.960	1,735,309
2025-01-13	45.990	46.700	44.520	45.800	45.800	860,915
2025-01-10	47.600	48.500	45.780	45.810	45.810	1,528,792
2025-01-09	47.600	48.640	46.900	47.400	47.400	1,447,439
2025-01-08	45.000	48.630	44.460	47.830	47.830	2,800,384
2025-01-07	44.050	45.190	43.910	45.140	45.140	1,059,740
2025-01-06	44.780	45.160	43.200	43.800	43.800	1,398,480
2025-01-03	46.900	47.310	44.180	44.620	44.620	1,463,610
2025-01-02	47.500	48.680	46.220	46.790	46.790	1,390,101
2024-12-31	49.200	49.220	47.120	47.500	47.500	1,396,205
2024-12-30	48.970	50.300	47.600	48.870	48.870	1,515,237
2024-12-27	50.380	50.970	48.900	48.970	48.970	1,802,187
2024-12-26	48.990	50.500	48.330	50.300	50.300	1,214,883
2024-12-25	49.500	49.800	47.860	49.100	49.100	1,420,367
2024-12-24	49.280	49.800	48.080	49.360	49.360	921,374
2024-12-23	51.290	51.800	48.670	48.680	48.680	1,563,300
2024-12-20	50.500	51.800	49.870	51.060	51.060	1,512,154
2024-12-19	49.000	51.010	48.520	50.400	50.400	1,630,670
2024-12-18	49.430	49.990	48.100	49.330	49.330	1,288,886
2024-12-17	50.360	50.850	48.800	48.840	48.840	1,624,915
2024-12-16	51.100	51.390	49.690	50.350	50.350	1,730,058
2024-12-13	53.000	53.000	50.740	51.070	51.070	2,678,161
2024-12-12	53.750	53.750	51.790	53.340	53.340	2,147,270
2024-12-11	52.400	54.110	51.300	53.590	53.590	2,328,367
2024-12-10	53.000	54.100	52.190	52.420	52.420	2,814,586
2024-12-09	52.060	52.500	50.510	51.030	51.030	1,484,223
2024-12-06	51.610	52.760	50.810	52.050	52.050	1,830,615
2024-12-05	50.710	53.170	50.680	51.610	51.610	1,803,508
2024-12-04	52.480	52.770	50.560	51.000	51.000	1,648,070
2024-12-03	52.990	53.410	51.510	52.380	52.380	1,668,886
2024-12-02	52.480	54.160	51.970	53.070	53.070	2,034,558
2024-11-29	51.750	53.980	50.500	52.180	52.180	2,844,042
2024-11-28	49.590	53.980	49.200	51.630	51.630	4,597,003
2024-11-27	48.810	49.590	47.050	49.590	49.590	3,915,528
2024-11-26	49.980	50.850	49.190	49.290	49.290	1,570,901
2024-11-25	51.000	51.230	48.800	49.980	49.980	2,293,155
2024-11-22	54.980	54.980	50.600	50.830	50.830	2,752,471
2024-11-21	54.500	56.580	53.290	54.800	54.800	2,585,162
2024-11-20	53.800	55.990	53.100	54.890	54.890	2,269,550
2024-11-19	52.240	53.720	51.570	53.700	53.700	2,461,145
2024-11-18	55.990	56.380	50.980	51.560	51.560	4,731,679
2024-11-15	57.900	60.770	55.080	55.230	55.230	4,933,552
2024-11-14	57.940	59.980	57.410	57.800	57.800	3,923,811
2024-11-13	53.990	58.970	52.160	58.630	58.630	5,852,448
2024-11-12	57.060	57.390	53.610	54.600	54.600	4,422,318
2024-11-11	49.950	57.400	49.940	56.790	56.790	6,143,913
2024-11-08	50.320	52.280	49.760	49.940	49.940	3,888,517
2024-11-07	49.000	50.200	48.160	50.180	50.180	3,288,462
2024-11-06	52.010	52.230	49.500	49.690	49.690	3,734,430
2024-11-05	49.300	52.360	48.500	51.460	51.460	4,604,407
2024-11-04	47.000	49.290	46.760	49.230	49.230	3,742,713
2024-11-01	50.250	50.470	46.490	46.800	46.800	5,328,746
2024-10-31	52.760	52.920	49.850	50.300	50.300	4,689,171
2024-10-30	49.900	53.000	49.370	51.780	51.780	7,320,952
2024-10-29	47.670	51.690	46.750	49.310	49.310	6,728,506
2024-10-28	46.790	47.670	45.020	47.590	47.590	4,878,704
2024-10-25	43.060	46.000	42.950	45.250	45.250	4,220,844

← NewerPage 8 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.