Shenzhen JPT Opto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	43.340	43.540	42.000	42.850	42.850	2,348,945
2024-10-23	43.980	44.530	42.700	43.740	43.740	3,288,618
2024-10-22	44.510	45.480	42.960	43.500	43.500	4,264,035
2024-10-21	42.530	44.900	41.700	43.430	43.430	4,691,655
2024-10-18	39.380	42.880	39.170	41.570	41.570	3,706,272
2024-10-17	39.630	40.380	39.000	39.310	39.310	2,150,259
2024-10-16	39.600	40.190	38.810	39.310	39.310	2,206,779
2024-10-15	40.990	41.730	40.040	40.040	40.040	2,691,049
2024-10-14	39.800	40.960	38.490	40.960	40.960	3,449,337
2024-10-11	42.180	42.240	38.410	39.090	39.090	3,358,449
2024-10-10	42.680	44.150	40.850	41.920	41.920	3,615,780
2024-10-09	47.680	47.680	41.690	41.990	41.990	5,980,383
2024-10-08	51.000	51.200	44.920	48.280	48.280	7,390,704
2024-09-30	38.680	43.070	38.680	42.860	42.860	5,516,106
2024-09-27	34.760	36.930	34.700	36.760	36.760	2,121,662
2024-09-26	32.750	34.270	32.560	34.270	34.270	2,323,153
2024-09-25	33.280	34.500	32.660	32.740	32.740	2,287,038
2024-09-24	31.180	32.370	30.510	32.370	32.370	1,807,940
2024-09-23	30.820	31.320	30.460	30.820	30.820	887,737
2024-09-20	31.300	31.400	30.640	30.880	30.880	842,394
2024-09-19	30.920	31.780	30.420	31.190	31.190	1,415,843
2024-09-18	31.330	31.600	30.000	30.640	30.640	1,603,074
2024-09-13	32.790	33.000	31.270	31.330	31.330	1,411,434
2024-09-12	33.520	33.780	32.550	32.600	32.600	1,217,931
2024-09-11	33.460	33.800	33.040	33.390	33.390	870,561
2024-09-10	33.030	33.640	32.540	33.450	33.450	1,251,090
2024-09-09	33.680	33.990	32.850	33.070	33.070	1,292,817
2024-09-06	34.900	35.290	33.550	33.650	33.650	1,305,785
2024-09-05	35.180	35.400	34.720	34.870	34.870	1,260,390
2024-09-04	34.980	35.500	34.690	35.180	35.180	1,106,141
2024-09-03	34.750	35.840	34.410	35.230	35.230	1,346,788
2024-09-02	35.600	35.890	34.870	34.900	34.900	2,267,210
2024-08-30	34.800	36.130	34.200	35.550	35.550	3,230,244
2024-08-29	32.780	34.890	32.690	34.740	34.740	2,827,284
2024-08-28	32.600	32.970	32.100	32.780	32.780	1,123,551
2024-08-27	33.000	33.270	32.330	32.450	32.450	1,827,794
2024-08-26	32.000	34.140	31.990	33.040	33.040	2,869,747
2024-08-23	31.460	31.460	30.610	31.150	31.150	1,094,394
2024-08-22	31.910	32.170	31.100	31.170	31.170	1,123,274
2024-08-21	31.410	32.260	31.300	31.900	31.900	1,308,785
2024-08-20	32.420	32.600	31.390	31.470	31.470	1,423,692
2024-08-19	33.360	33.410	32.080	32.250	32.250	1,831,857
2024-08-16	33.290	34.050	33.060	33.350	33.350	2,000,041
2024-08-15	32.800	34.000	32.600	33.060	33.060	1,502,429
2024-08-14	33.180	33.210	32.400	32.850	32.850	1,118,505
2024-08-13	32.420	32.970	32.050	32.970	32.970	1,277,125
2024-08-12	32.500	32.970	32.000	32.210	32.210	1,117,306
2024-08-09	33.240	33.470	32.600	32.600	32.600	1,002,115
2024-08-08	33.330	33.550	32.320	33.030	33.030	1,258,809
2024-08-07	33.270	33.490	32.540	33.080	33.080	1,282,893
2024-08-06	32.740	33.360	32.670	33.170	33.170	1,557,069
2024-08-05	33.350	33.980	32.190	32.200	32.200	2,007,953
2024-08-02	34.460	35.130	33.680	33.790	33.790	1,441,229
2024-08-01	35.100	35.430	34.710	35.040	35.040	1,436,560
2024-07-31	33.300	35.000	33.000	34.960	34.960	2,306,761
2024-07-30	32.680	33.150	32.110	32.950	32.950	1,258,196
2024-07-29	33.650	33.650	32.540	32.940	32.940	1,135,681
2024-07-26	32.980	33.540	32.800	33.340	33.340	1,059,308
2024-07-25	32.670	33.280	32.110	32.750	32.750	1,268,069
2024-07-24	33.800	34.220	32.700	32.770	32.770	1,433,464

← NewerPage 9 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.