SHG:688025 - Shenzhen Jpt Opto-electronics Co Ltd Shenzhen JPT Opto Electronics
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
10 Dec 2019 CNY 39.1 42.39 38.81 41.51 41.51 +2.38 (+6.08%) 3,986,788
9 Dec 2019 CNY 38.27 39.28 38.2 39.13 39.13 +1.01 (+2.65%) 1,628,472
6 Dec 2019 CNY 38.09 38.38 37.98 38.12 38.12 +0.06 (+0.16%) 1,017,313
5 Dec 2019 CNY 37.98 38.38 37.93 38.06 38.06 +0.08 (+0.21%) 872,486
4 Dec 2019 CNY 38.08 38.33 37.8 37.98 37.98 -0.09 (-0.24%) 944,095
3 Dec 2019 CNY 39.03 39.03 37.7 38.07 38.07 -1.21 (-3.08%) 1,484,503
2 Dec 2019 CNY 40.11 40.45 39.02 39.28 39.28 -0.92 (-2.29%) 1,081,473
29 Nov 2019 CNY 39.37 40.25 39.37 40.2 40.2 +0.62 (+1.57%) 1,041,985
28 Nov 2019 CNY 39.06 40.3 39.04 39.58 39.58 +0.5 (+1.28%) 1,334,695
27 Nov 2019 CNY 39.06 39.38 38.9 39.08 39.08 +0.02 (+0.05%) 811,364
26 Nov 2019 CNY 38.93 39.38 38.88 39.06 39.06 +0.08 (+0.21%) 739,987
25 Nov 2019 CNY 39.29 39.35 38.38 38.98 38.98 -0.17 (-0.43%) 1,038,012
22 Nov 2019 CNY 39.7 40.25 38.83 39.15 39.15 -0.53 (-1.34%) 1,327,866
21 Nov 2019 CNY 40.49 40.49 39.5 39.68 39.68 -0.97 (-2.39%) 1,639,213
20 Nov 2019 CNY 41.5 41.65 40.59 40.65 40.65 -0.86 (-2.07%) 1,422,363
19 Nov 2019 CNY 40.96 41.73 40.96 41.51 41.51 +0.6 (+1.47%) 1,189,985
18 Nov 2019 CNY 41.3 41.58 40.68 40.91 40.91 -0.32 (-0.78%) 1,247,220
15 Nov 2019 CNY 42.9 43 41.2 41.23 41.23 -2.08 (-4.80%) 2,347,339
14 Nov 2019 CNY 42.92 43.84 42.87 43.31 43.31 +0.48 (+1.12%) 1,779,096
13 Nov 2019 CNY 42.95 43.55 42.61 42.83 42.83 +0.14 (+0.33%) 1,401,025
12 Nov 2019 CNY 43 43.52 42.6 42.69 42.69 -0.31 (-0.72%) 1,422,635
11 Nov 2019 CNY 45 45.02 42.88 43 43 -2.66 (-5.83%) 3,023,041
8 Nov 2019 CNY 46.35 47.47 45.59 45.66 45.66 -0.6 (-1.30%) 2,821,320
7 Nov 2019 CNY 45.3 47.46 45.05 46.26 46.26 +1.12 (+2.48%) 3,706,841
6 Nov 2019 CNY 45.79 46.85 44.95 45.14 45.14 -1.23 (-2.65%) 2,533,248
5 Nov 2019 CNY 48.6 48.6 45.91 46.37 46.37 -2.93 (-5.94%) 4,453,083
4 Nov 2019 CNY 49.42 50.53 48.28 49.3 49.3 +0.07 (+0.14%) 3,520,877
1 Nov 2019 CNY 52.28 52.28 48.13 49.23 49.23 -9.43 (-16.08%) 7,603,659
31 Oct 2019 CNY 56.1 68.9 56.1 58.66 58.66 0.0 (0.0%) 14,526,990



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms