Optics Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.500 | 20.880 | 19.300 | 20.110 | 20.110 | 8,463,000 |
| 2024-04-23 | 16.650 | 19.940 | 16.650 | 19.940 | 19.940 | 7,141,856 |
| 2024-04-22 | 16.950 | 17.000 | 16.060 | 16.620 | 16.620 | 2,163,600 |
| 2024-04-19 | 17.120 | 17.380 | 16.720 | 17.000 | 17.000 | 2,689,104 |
| 2024-04-18 | 17.400 | 18.260 | 17.040 | 17.460 | 17.460 | 2,798,000 |
| 2024-04-17 | 16.520 | 17.880 | 16.520 | 17.490 | 17.490 | 3,448,110 |
| 2024-04-16 | 18.450 | 18.540 | 16.230 | 16.460 | 16.460 | 4,857,646 |
| 2024-04-15 | 19.800 | 20.250 | 18.220 | 18.460 | 18.460 | 5,037,165 |
| 2024-04-12 | 19.940 | 21.390 | 19.850 | 20.300 | 20.300 | 4,819,586 |
| 2024-04-11 | 20.400 | 21.110 | 19.800 | 20.160 | 20.160 | 6,024,600 |
| 2024-04-10 | 19.010 | 21.940 | 19.010 | 21.110 | 21.110 | 9,676,131 |
| 2024-04-09 | 20.480 | 23.270 | 20.460 | 20.970 | 20.970 | 10,239,077 |
| 2024-04-08 | 18.650 | 20.500 | 18.650 | 19.390 | 19.390 | 5,984,233 |
| 2024-04-03 | 18.200 | 19.330 | 17.970 | 19.000 | 19.000 | 4,700,183 |
| 2024-04-02 | 18.700 | 19.130 | 18.320 | 18.500 | 18.500 | 4,158,000 |
| 2024-04-01 | 18.230 | 18.990 | 17.880 | 18.720 | 18.720 | 5,061,620 |
| 2024-03-29 | 17.730 | 18.450 | 17.230 | 18.300 | 18.300 | 3,830,500 |
| 2024-03-28 | 16.010 | 17.870 | 16.010 | 17.640 | 17.640 | 5,357,135 |
| 2024-03-27 | 17.400 | 17.790 | 16.380 | 16.470 | 16.470 | 6,456,935 |
| 2024-03-26 | 16.320 | 19.540 | 16.320 | 18.090 | 18.090 | 9,973,201 |
| 2024-03-25 | 16.900 | 16.990 | 16.200 | 16.280 | 16.280 | 2,850,770 |
| 2024-03-22 | 17.840 | 17.950 | 16.750 | 16.960 | 16.960 | 4,564,737 |
| 2024-03-21 | 17.350 | 18.380 | 17.350 | 18.150 | 18.150 | 5,718,800 |
| 2024-03-20 | 17.200 | 17.880 | 17.020 | 17.290 | 17.290 | 3,039,700 |
| 2024-03-19 | 16.720 | 17.580 | 16.530 | 17.340 | 17.340 | 3,128,200 |
| 2024-03-18 | 16.790 | 16.990 | 16.560 | 16.760 | 16.760 | 2,048,600 |
| 2024-03-15 | 15.900 | 16.880 | 15.660 | 16.710 | 16.710 | 3,677,843 |
| 2024-03-14 | 16.060 | 16.200 | 15.640 | 15.900 | 15.900 | 1,503,500 |
| 2024-03-13 | 16.140 | 16.300 | 15.810 | 16.090 | 16.090 | 1,810,422 |
| 2024-03-12 | 15.950 | 16.200 | 15.780 | 16.120 | 16.120 | 1,759,400 |
| 2024-03-11 | 15.900 | 16.120 | 15.700 | 16.020 | 16.020 | 1,669,223 |
| 2024-03-08 | 15.380 | 16.330 | 15.380 | 16.060 | 16.060 | 2,235,077 |
| 2024-03-07 | 15.460 | 15.990 | 15.340 | 15.500 | 15.500 | 2,263,600 |
| 2024-03-06 | 15.520 | 15.870 | 15.330 | 15.540 | 15.540 | 2,081,676 |
| 2024-03-05 | 15.760 | 16.490 | 15.590 | 15.720 | 15.720 | 2,801,682 |
| 2024-03-04 | 16.740 | 16.770 | 15.400 | 15.930 | 15.930 | 3,940,765 |
| 2024-03-01 | 15.400 | 15.970 | 15.140 | 15.580 | 15.580 | 2,373,230 |
| 2024-02-29 | 14.120 | 15.360 | 14.030 | 15.240 | 15.240 | 2,566,630 |
| 2024-02-28 | 15.640 | 16.150 | 14.250 | 14.360 | 14.360 | 3,730,800 |
| 2024-02-27 | 15.400 | 15.750 | 14.970 | 15.750 | 15.750 | 2,421,215 |
| 2024-02-26 | 15.400 | 15.910 | 15.100 | 15.480 | 15.480 | 3,474,173 |
| 2024-02-23 | 15.470 | 15.860 | 14.910 | 15.250 | 15.250 | 3,440,554 |
| 2024-02-22 | 13.720 | 16.450 | 13.720 | 15.380 | 15.380 | 4,087,619 |
| 2024-02-21 | 13.560 | 14.380 | 13.200 | 13.710 | 13.710 | 2,226,309 |
| 2024-02-20 | 13.100 | 13.770 | 12.730 | 13.650 | 13.650 | 2,223,476 |
| 2024-02-19 | 13.100 | 13.360 | 12.350 | 13.360 | 13.360 | 3,579,487 |
| 2024-02-08 | 11.450 | 12.370 | 10.390 | 12.280 | 12.280 | 4,343,308 |
| 2024-02-07 | 12.250 | 12.290 | 11.120 | 11.470 | 11.470 | 4,432,754 |
| 2024-02-06 | 12.180 | 12.720 | 10.920 | 12.250 | 12.250 | 3,254,832 |
| 2024-02-05 | 14.200 | 14.200 | 12.090 | 12.180 | 12.180 | 3,681,458 |
| 2024-02-02 | 14.300 | 14.770 | 13.280 | 14.170 | 14.170 | 2,674,450 |
| 2024-02-01 | 14.940 | 14.990 | 14.080 | 14.410 | 14.410 | 2,139,400 |
| 2024-01-31 | 16.200 | 16.200 | 14.470 | 14.790 | 14.790 | 3,384,000 |
| 2024-01-30 | 16.800 | 16.800 | 16.160 | 16.200 | 16.200 | 1,665,100 |
| 2024-01-29 | 17.600 | 17.720 | 16.800 | 16.850 | 16.850 | 1,804,500 |
| 2024-01-26 | 17.730 | 17.930 | 17.470 | 17.620 | 17.620 | 1,900,650 |
| 2024-01-25 | 17.920 | 17.920 | 17.360 | 17.680 | 17.680 | 2,630,400 |
| 2024-01-24 | 16.910 | 17.920 | 16.220 | 17.910 | 17.910 | 4,129,800 |
| 2024-01-23 | 16.500 | 16.920 | 16.070 | 16.840 | 16.840 | 3,583,450 |
| 2024-01-22 | 17.610 | 17.700 | 16.570 | 16.620 | 16.620 | 3,800,200 |
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.