Shenzhen JPT Opto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 333.10 | 343.80 | 313.50 | 335.33 | 335.33 | 3,318,390 |
| 2026-10-16 | 372.00 | 373.53 | 339.07 | 343.08 | 343.08 | 3,091,933 |
| 2026-10-15 | 360.00 | 381.64 | 352.33 | 358.33 | 358.33 | 3,112,240 |
| 2026-10-14 | 386.85 | 408.50 | 385.61 | 388.02 | 388.02 | 2,693,226 |
| 2026-10-13 | 360.77 | 395.55 | 347.00 | 387.00 | 387.00 | 3,460,115 |
| 2026-10-12 | 389.00 | 402.00 | 369.01 | 369.02 | 369.02 | 2,548,690 |
| 2026-10-09 | 388.00 | 398.16 | 368.58 | 394.32 | 394.32 | 3,429,501 |
| 2026-10-08 | 419.45 | 420.49 | 386.14 | 389.42 | 389.42 | 2,547,295 |
| 2026-09-30 | 422.33 | 434.69 | 413.48 | 419.45 | 419.45 | 2,512,920 |
| 2026-09-29 | 390.81 | 419.68 | 390.81 | 414.00 | 414.00 | 2,987,727 |
| 2026-09-28 | 444.59 | 444.59 | 395.00 | 397.02 | 397.02 | 3,993,784 |
| 2026-09-24 | 454.52 | 471.33 | 443.00 | 444.59 | 444.59 | 3,521,449 |
| 2026-09-23 | 440.00 | 457.83 | 433.23 | 449.79 | 449.79 | 2,286,598 |
| 2026-09-22 | 457.00 | 458.88 | 439.00 | 440.11 | 440.11 | 2,280,763 |
| 2026-09-21 | 453.00 | 458.98 | 439.07 | 447.00 | 447.00 | 3,108,914 |
| 2026-09-18 | 445.88 | 449.96 | 431.49 | 442.56 | 442.56 | 4,370,066 |
| 2026-09-17 | 444.30 | 448.30 | 426.40 | 435.00 | 435.00 | 3,977,254 |
| 2026-09-16 | 398.82 | 454.97 | 395.00 | 444.35 | 444.35 | 5,140,202 |
| 2026-09-15 | 392.24 | 405.20 | 388.10 | 393.90 | 393.90 | 2,030,220 |
| 2026-09-14 | 380.00 | 401.45 | 378.00 | 393.00 | 393.00 | 2,145,197 |
| 2026-09-11 | 398.00 | 406.82 | 380.00 | 391.79 | 391.79 | 3,424,627 |
| 2026-09-10 | 393.85 | 412.00 | 392.17 | 407.97 | 407.97 | 2,499,226 |
| 2026-09-09 | 404.83 | 414.50 | 393.93 | 395.85 | 395.85 | 2,540,334 |
| 2026-09-08 | 409.64 | 414.60 | 391.30 | 393.06 | 393.06 | 2,597,755 |
| 2026-09-07 | 367.79 | 408.76 | 365.00 | 406.50 | 406.50 | 4,008,596 |
| 2026-09-04 | 383.00 | 389.03 | 357.04 | 361.29 | 361.29 | 3,036,518 |
| 2026-09-03 | 379.00 | 385.00 | 367.00 | 373.49 | 373.49 | 2,132,833 |
| 2026-09-02 | 380.50 | 385.96 | 375.74 | 378.00 | 378.00 | 2,014,720 |
| 2026-09-01 | 398.04 | 401.80 | 378.22 | 384.31 | 384.31 | 3,162,476 |
| 2026-08-31 | 392.80 | 404.83 | 390.01 | 398.00 | 398.00 | 2,713,288 |
| 2026-08-28 | 416.33 | 425.37 | 402.50 | 402.50 | 402.50 | 2,406,651 |
| 2026-08-27 | 394.00 | 419.98 | 390.00 | 417.22 | 417.22 | 4,432,096 |
| 2026-08-26 | 410.00 | 411.00 | 363.61 | 392.80 | 392.80 | 6,870,433 |
| 2026-08-25 | 401.12 | 423.88 | 393.00 | 415.10 | 415.10 | 4,125,220 |
| 2026-08-24 | 410.00 | 427.36 | 396.00 | 409.30 | 409.30 | 3,936,393 |
| 2026-08-21 | 407.01 | 424.23 | 403.00 | 410.89 | 410.89 | 3,237,311 |
| 2026-08-20 | 398.00 | 417.30 | 383.48 | 408.90 | 408.90 | 4,494,777 |
| 2026-08-19 | 404.00 | 411.00 | 382.00 | 387.42 | 387.42 | 4,995,670 |
| 2026-08-18 | 413.71 | 422.00 | 403.00 | 419.99 | 419.99 | 4,395,150 |
| 2026-08-17 | 412.00 | 426.90 | 397.30 | 415.00 | 415.00 | 4,011,412 |
| 2026-08-14 | 379.59 | 406.25 | 377.00 | 404.31 | 404.31 | 4,053,288 |
| 2026-08-13 | 370.00 | 405.00 | 365.00 | 377.70 | 377.70 | 4,752,648 |
| 2026-08-12 | 343.98 | 376.66 | 340.43 | 361.99 | 361.99 | 3,959,109 |
| 2026-08-11 | 336.00 | 349.90 | 328.00 | 343.00 | 343.00 | 2,902,589 |
| 2026-08-10 | 346.24 | 356.55 | 328.23 | 340.60 | 340.60 | 3,761,092 |
| 2026-08-07 | 318.00 | 351.80 | 315.00 | 342.81 | 342.81 | 4,380,058 |
| 2026-08-06 | 304.79 | 325.99 | 301.12 | 315.40 | 315.40 | 3,122,207 |
| 2026-08-05 | 285.00 | 314.00 | 280.03 | 311.17 | 311.17 | 5,271,585 |
| 2026-08-04 | 279.55 | 302.00 | 271.76 | 301.30 | 301.30 | 4,504,675 |
| 2026-08-03 | 268.00 | 278.99 | 261.05 | 267.57 | 267.57 | 3,306,037 |
| 2026-07-31 | 290.00 | 298.89 | 277.01 | 278.00 | 278.00 | 4,407,752 |
| 2026-07-30 | 289.99 | 295.44 | 247.00 | 254.42 | 254.42 | 5,891,566 |
| 2026-07-29 | 291.00 | 308.02 | 273.38 | 298.60 | 298.60 | 5,271,784 |
| 2026-07-28 | 318.99 | 326.90 | 290.49 | 292.05 | 292.05 | 4,664,990 |
| 2026-07-27 | 321.68 | 343.00 | 320.02 | 335.00 | 335.00 | 2,602,238 |
| 2026-07-24 | 330.59 | 337.86 | 318.55 | 326.26 | 326.26 | 2,752,448 |
| 2026-07-23 | 348.15 | 353.88 | 327.99 | 332.57 | 332.57 | 2,939,863 |
| 2026-07-22 | 336.00 | 364.60 | 334.93 | 343.65 | 343.65 | 5,355,115 |
| 2026-07-21 | 307.00 | 338.86 | 272.55 | 338.51 | 338.51 | 5,695,086 |
| 2026-07-20 | 339.00 | 352.85 | 283.00 | 295.70 | 295.70 | 5,541,881 |
Page 1 of 3 · 121 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.