Shenzhen Refond Optoelectronics Co.,Ltd. (300241.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300241.SZ Historical Return
If you invested ¥1000 in Shenzhen Refond Optoelectronics Co.,Ltd. (300241.SZ) 10 years ago, it would be worth ¥830.59 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥950.8, while ¥1000 invested 1 year ago would be worth ¥1,171.12. This corresponds to total returns of -16.94%, -4.92%, 17.11%, respectively, with annualized returns of -1.84%, -1%, 17.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300241.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.76 | 6.6 | 6.6 | 6.85 | 6.34 | 47.42M |
| June 18, 2026 | 6.93 | 6.75 | 6.75 | 6.97 | 6.71 | 46.3M |
| June 17, 2026 | 6.62 | 7.03 | 7.03 | 7.18 | 6.6 | 65.13M |
| June 16, 2026 | 6.45 | 6.7 | 6.7 | 6.82 | 6.33 | 59.63M |
| June 15, 2026 | 6.2 | 6.48 | 6.48 | 6.5 | 6.2 | 55.27M |
| June 12, 2026 | 6.72 | 6.18 | 6.18 | 6.77 | 6.16 | 81.05M |
| June 11, 2026 | 6.9 | 6.59 | 6.59 | 6.98 | 6.53 | 68.55M |
| June 10, 2026 | 7.79 | 7.13 | 7.13 | 7.79 | 7.1 | 80.72M |
| June 09, 2026 | 8.03 | 7.94 | 7.94 | 8.1 | 7.66 | 81.73M |
| June 08, 2026 | 7.57 | 8.08 | 8.08 | 8.22 | 7.52 | 95.44M |
| June 05, 2026 | 8.02 | 7.92 | 7.92 | 8.6 | 7.85 | 125.79M |
| June 04, 2026 | 7.75 | 8.18 | 8.18 | 8.18 | 7.65 | 95.71M |
| June 03, 2026 | 7.42 | 7.96 | 7.96 | 8.12 | 7.36 | 123.57M |
| June 02, 2026 | 7.43 | 7.49 | 7.49 | 7.56 | 7.27 | 62.46M |
| June 01, 2026 | 7.8 | 7.43 | 7.43 | 7.84 | 7.41 | 86.77M |
| May 29, 2026 | 7.6 | 7.8 | 7.8 | 7.9 | 7.26 | 129.93M |
| May 28, 2026 | 7.46 | 7.67 | 7.67 | 7.67 | 7.35 | 86.6M |
| May 27, 2026 | 7.52 | 7.59 | 7.59 | 7.71 | 7.38 | 96.96M |
| May 26, 2026 | 7.12 | 7.55 | 7.55 | 7.55 | 7.1 | 100.79M |
| May 25, 2026 | 7.07 | 7.23 | 7.23 | 7.24 | 6.96 | 59.43M |
| May 22, 2026 | 6.93 | 7 | 7 | 7.05 | 6.65 | 62.5M |
| May 21, 2026 | 7.5 | 6.88 | 6.88 | 7.68 | 6.87 | 82.42M |
| May 20, 2026 | 7.03 | 7.14 | 7.14 | 7.16 | 6.83 | 39.19M |
| May 19, 2026 | 6.93 | 7.08 | 7.08 | 7.09 | 6.76 | 39.53M |
| May 18, 2026 | 6.96 | 6.99 | 6.99 | 7.03 | 6.83 | 26.92M |
| May 15, 2026 | 7.1 | 6.97 | 6.97 | 7.22 | 6.87 | 47M |
| May 14, 2026 | 7.2 | 7.16 | 7.16 | 7.32 | 7.15 | 52.61M |
| May 13, 2026 | 7.21 | 7.21 | 7.21 | 7.26 | 7.13 | 46M |
| May 12, 2026 | 7.2 | 7.28 | 7.28 | 7.35 | 7.15 | 48.85M |
| May 11, 2026 | 7.24 | 7.22 | 7.22 | 7.31 | 7.15 | 50.73M |
| May 08, 2026 | 7.1 | 7.18 | 7.18 | 7.19 | 7.03 | 38.64M |
| May 07, 2026 | 6.99 | 7.16 | 7.16 | 7.17 | 6.97 | 43.24M |
| May 06, 2026 | 6.88 | 6.99 | 6.99 | 7.07 | 6.88 | 47.29M |
| April 30, 2026 | 6.88 | 6.82 | 6.82 | 6.93 | 6.76 | 29.29M |
| April 29, 2026 | 6.64 | 6.89 | 6.89 | 6.93 | 6.6 | 47.9M |
| April 28, 2026 | 6.72 | 6.55 | 6.55 | 6.77 | 6.51 | 31.85M |
| April 27, 2026 | 6.74 | 6.8 | 6.8 | 6.83 | 6.64 | 28.7M |
| April 24, 2026 | 6.62 | 6.75 | 6.75 | 6.83 | 6.45 | 42.05M |
| April 23, 2026 | 7.18 | 6.72 | 6.72 | 7.27 | 6.68 | 64.73M |
| April 22, 2026 | 6.82 | 7.08 | 7.08 | 7.08 | 6.8 | 50.67M |
| April 21, 2026 | 6.94 | 6.88 | 6.88 | 6.95 | 6.78 | 29.49M |
| April 20, 2026 | 6.92 | 6.96 | 6.96 | 7.01 | 6.87 | 42.57M |
| April 17, 2026 | 6.75 | 6.97 | 6.97 | 7.02 | 6.74 | 49.02M |
| April 16, 2026 | 6.82 | 6.8 | 6.8 | 6.84 | 6.69 | 30.2M |
| April 15, 2026 | 6.9 | 6.8 | 6.8 | 7.02 | 6.75 | 39.74M |
| April 14, 2026 | 6.75 | 6.89 | 6.89 | 6.9 | 6.75 | 44.12M |
| April 13, 2026 | 6.7 | 6.7 | 6.7 | 6.79 | 6.64 | 28.92M |
| April 10, 2026 | 6.85 | 6.73 | 6.73 | 6.92 | 6.72 | 41.65M |
| April 09, 2026 | 6.68 | 6.71 | 6.71 | 6.8 | 6.64 | 34.52M |
| April 08, 2026 | 6.64 | 6.77 | 6.77 | 6.78 | 6.62 | 45.78M |
| April 07, 2026 | 6.43 | 6.48 | 6.48 | 6.5 | 6.33 | 33.26M |
| April 03, 2026 | 6.39 | 6.38 | 6.38 | 6.56 | 6.32 | 44.83M |
| April 02, 2026 | 6.51 | 6.34 | 6.34 | 6.63 | 6.3 | 34.58M |
| April 01, 2026 | 6.65 | 6.57 | 6.57 | 6.79 | 6.5 | 43.74M |
| March 31, 2026 | 6.63 | 6.45 | 6.45 | 6.7 | 6.43 | 37.17M |
| March 30, 2026 | 6.62 | 6.64 | 6.64 | 6.67 | 6.3 | 42.59M |
| March 27, 2026 | 6.41 | 6.7 | 6.7 | 6.76 | 6.37 | 46.92M |
| March 26, 2026 | 7.01 | 6.55 | 6.55 | 7.05 | 6.52 | 58.07M |
| March 25, 2026 | 7 | 7.01 | 7.01 | 7.2 | 6.97 | 55.28M |
| March 24, 2026 | 6.88 | 6.96 | 6.96 | 7.01 | 6.64 | 65.65M |
AD
