Optics Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 20.880 | 21.130 | 19.990 | 20.050 | 20.050 | 2,977,200 |
| 2024-07-22 | 20.590 | 21.120 | 20.580 | 20.750 | 20.750 | 2,138,200 |
| 2024-07-19 | 21.120 | 21.180 | 20.760 | 20.870 | 20.870 | 3,324,115 |
| 2024-07-18 | 21.190 | 21.680 | 20.700 | 21.350 | 21.350 | 4,269,415 |
| 2024-07-17 | 21.920 | 22.190 | 20.700 | 20.700 | 20.700 | 3,379,900 |
| 2024-07-16 | 20.900 | 22.050 | 20.420 | 21.450 | 21.450 | 4,686,815 |
| 2024-07-15 | 21.490 | 22.100 | 21.260 | 21.420 | 21.420 | 3,265,050 |
| 2024-07-12 | 22.250 | 22.600 | 21.550 | 21.720 | 21.720 | 4,788,600 |
| 2024-07-11 | 21.510 | 23.410 | 21.020 | 22.730 | 22.730 | 7,651,015 |
| 2024-07-10 | 22.410 | 22.770 | 21.500 | 21.500 | 21.500 | 5,860,000 |
| 2024-07-09 | 21.750 | 22.800 | 21.560 | 22.800 | 22.800 | 7,442,180 |
| 2024-07-08 | 22.030 | 22.450 | 21.330 | 22.400 | 22.400 | 6,809,650 |
| 2024-07-05 | 20.810 | 21.550 | 20.240 | 21.500 | 21.500 | 3,606,130 |
| 2024-07-04 | 22.150 | 22.770 | 20.880 | 20.880 | 20.880 | 4,717,600 |
| 2024-07-03 | 20.800 | 21.400 | 20.340 | 21.180 | 21.180 | 3,067,715 |
| 2024-07-02 | 21.200 | 21.460 | 20.670 | 20.800 | 20.800 | 3,122,900 |
| 2024-07-01 | 20.000 | 21.500 | 20.000 | 21.500 | 21.500 | 5,019,650 |
| 2024-06-28 | 20.510 | 21.020 | 20.120 | 20.270 | 20.270 | 4,064,100 |
| 2024-06-27 | 21.810 | 21.840 | 20.510 | 20.850 | 20.850 | 6,398,613 |
| 2024-06-26 | 21.000 | 22.800 | 20.220 | 22.140 | 22.140 | 8,462,698 |
| 2024-06-25 | 20.960 | 22.500 | 20.800 | 21.290 | 21.290 | 7,725,550 |
| 2024-06-24 | 20.100 | 21.880 | 19.700 | 21.100 | 21.100 | 6,113,950 |
| 2024-06-21 | 19.990 | 20.560 | 19.760 | 20.550 | 20.550 | 3,781,400 |
| 2024-06-20 | 19.500 | 21.800 | 19.500 | 20.400 | 20.400 | 6,625,000 |
| 2024-06-19 | 18.710 | 22.420 | 18.710 | 20.360 | 20.360 | 6,740,350 |
| 2024-06-18 | 19.150 | 19.200 | 18.610 | 18.690 | 18.690 | 1,542,600 |
| 2024-06-17 | 18.810 | 19.250 | 18.480 | 19.220 | 19.220 | 1,265,900 |
| 2024-06-14 | 19.290 | 19.800 | 18.810 | 18.920 | 18.920 | 1,618,350 |
| 2024-06-13 | 18.940 | 19.310 | 18.730 | 19.280 | 19.280 | 1,085,900 |
| 2024-06-12 | 18.650 | 18.970 | 18.530 | 18.940 | 18.940 | 683,400 |
| 2024-06-11 | 18.100 | 18.940 | 17.730 | 18.800 | 18.800 | 1,024,400 |
| 2024-06-07 | 18.500 | 18.700 | 18.140 | 18.270 | 18.270 | 698,786 |
| 2024-06-06 | 18.950 | 19.100 | 18.000 | 18.280 | 18.280 | 2,103,186 |
| 2024-06-05 | 19.100 | 19.210 | 18.850 | 19.040 | 19.040 | 927,800 |
| 2024-06-04 | 19.080 | 19.370 | 18.650 | 19.250 | 19.250 | 1,811,650 |
| 2024-06-03 | 18.950 | 19.900 | 18.600 | 19.240 | 19.240 | 2,669,250 |
| 2024-05-31 | 19.600 | 19.870 | 19.200 | 19.700 | 19.700 | 1,726,650 |
| 2024-05-30 | 20.030 | 20.080 | 19.420 | 19.710 | 19.710 | 2,811,450 |
| 2024-05-29 | 20.620 | 21.100 | 19.860 | 20.180 | 20.180 | 4,412,700 |
| 2024-05-28 | 20.100 | 21.360 | 19.990 | 20.920 | 20.920 | 5,248,600 |
| 2024-05-27 | 20.500 | 20.670 | 19.100 | 19.900 | 19.900 | 3,184,900 |
| 2024-05-24 | 21.660 | 21.660 | 20.300 | 20.460 | 20.460 | 3,512,650 |
| 2024-05-23 | 19.500 | 21.380 | 19.110 | 21.140 | 21.140 | 6,138,400 |
| 2024-05-22 | 19.230 | 19.650 | 19.230 | 19.380 | 19.380 | 1,239,250 |
| 2024-05-21 | 19.390 | 19.660 | 19.040 | 19.410 | 19.410 | 1,763,000 |
| 2024-05-20 | 19.130 | 19.700 | 18.910 | 19.500 | 19.500 | 1,816,500 |
| 2024-05-17 | 19.200 | 19.750 | 19.040 | 19.310 | 19.310 | 2,830,613 |
| 2024-05-16 | 20.390 | 20.480 | 18.370 | 19.760 | 19.760 | 6,375,550 |
| 2024-05-15 | 20.200 | 20.830 | 20.060 | 20.540 | 20.540 | 2,628,915 |
| 2024-05-14 | 19.900 | 20.440 | 19.710 | 20.200 | 20.200 | 1,725,800 |
| 2024-05-13 | 19.800 | 20.160 | 19.600 | 19.900 | 19.900 | 1,811,600 |
| 2024-05-10 | 21.000 | 21.090 | 19.920 | 20.010 | 20.010 | 2,996,150 |
| 2024-05-09 | 20.640 | 21.200 | 20.250 | 20.500 | 20.500 | 4,420,400 |
| 2024-05-08 | 21.680 | 22.000 | 20.660 | 20.740 | 20.740 | 3,745,900 |
| 2024-05-07 | 20.890 | 22.070 | 20.690 | 21.670 | 21.670 | 6,519,086 |
| 2024-05-06 | 20.970 | 21.960 | 20.470 | 20.970 | 20.970 | 5,743,386 |
| 2024-04-30 | 21.040 | 23.170 | 20.620 | 20.780 | 20.780 | 8,564,433 |
| 2024-04-29 | 19.390 | 21.660 | 19.200 | 21.150 | 21.150 | 8,984,347 |
| 2024-04-26 | 19.240 | 20.800 | 19.110 | 19.520 | 19.520 | 5,294,400 |
| 2024-04-25 | 19.850 | 19.940 | 19.130 | 19.280 | 19.280 | 5,166,456 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 0.0020 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.