Optics Technology Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.760	17.820	17.340	17.360	17.360	1,345,450
2024-01-18	18.070	18.130	17.230	17.660	17.660	1,719,200
2024-01-17	18.510	18.710	18.020	18.050	18.050	1,000,700
2024-01-16	18.720	18.850	18.290	18.600	18.600	1,344,300
2024-01-15	18.910	18.910	18.480	18.700	18.700	1,686,800
2024-01-12	19.420	19.640	18.920	18.950	18.950	1,537,200
2024-01-11	19.020	19.260	18.800	19.190	19.190	1,429,550
2024-01-10	19.200	19.400	18.890	19.010	19.010	1,460,200
2024-01-09	19.050	19.450	18.930	19.230	19.230	1,957,600
2024-01-08	19.300	19.580	18.910	18.970	18.970	1,595,000
2024-01-05	20.000	20.170	19.300	19.450	19.450	1,858,800
2024-01-04	20.100	20.240	19.800	20.000	20.000	1,745,600
2024-01-03	20.580	20.630	19.780	20.020	20.020	2,854,400
2024-01-02	20.320	21.090	20.200	20.640	20.640	4,010,400
2023-12-29	19.710	20.260	19.470	20.240	20.240	1,652,956
2023-12-28	19.150	19.780	18.960	19.710	19.710	1,677,000
2023-12-27	18.890	19.200	18.730	19.140	19.140	1,464,900
2023-12-26	19.380	19.380	18.840	18.880	18.880	1,827,100
2023-12-25	19.580	19.790	19.200	19.270	19.270	1,673,900
2023-12-22	19.930	19.960	19.480	19.580	19.580	1,546,900
2023-12-21	19.620	20.060	19.360	19.930	19.930	1,597,900
2023-12-20	19.960	20.280	19.720	19.720	19.720	1,482,704
2023-12-19	19.750	20.050	19.650	19.800	19.800	1,314,500
2023-12-18	20.040	20.260	19.700	19.760	19.760	1,993,303
2023-12-15	20.100	20.280	19.830	20.140	20.140	1,473,950
2023-12-14	20.190	20.650	20.000	20.080	20.080	1,782,300
2023-12-13	20.000	20.500	19.850	20.190	20.190	2,068,900
2023-12-12	20.220	20.310	19.800	20.070	20.070	2,193,450
2023-12-11	19.620	20.400	19.510	20.230	20.230	2,852,500
2023-12-08	20.360	20.600	19.810	19.880	19.880	2,786,865
2023-12-07	20.130	20.400	20.000	20.050	20.050	2,327,200
2023-12-06	20.000	20.480	19.810	20.140	20.140	2,623,000
2023-12-05	20.650	20.850	20.050	20.060	20.060	3,128,601
2023-12-04	20.260	20.810	20.260	20.660	20.660	4,022,950
2023-12-01	20.300	20.470	19.950	20.360	20.360	2,249,000
2023-11-30	20.560	20.730	20.180	20.510	20.510	3,213,500
2023-11-29	21.470	21.490	20.660	20.770	20.770	5,990,400
2023-11-28	20.460	22.420	20.310	21.440	21.440	8,513,007
2023-11-27	20.470	20.830	20.200	20.510	20.510	3,510,500
2023-11-24	21.360	21.550	20.470	20.550	20.550	4,091,350
2023-11-23	21.000	21.750	20.670	21.380	21.380	6,588,250
2023-11-22	20.500	21.010	20.370	20.660	20.660	3,059,208
2023-11-21	21.100	21.340	20.700	20.790	20.790	3,289,400
2023-11-20	20.600	21.440	20.530	21.110	21.110	5,616,250
2023-11-17	19.990	20.420	19.740	20.390	20.390	3,295,800
2023-11-16	20.050	20.220	19.820	19.820	19.820	2,323,350
2023-11-15	20.130	20.450	19.800	20.170	20.170	3,100,600
2023-11-14	19.770	20.330	19.680	20.080	20.080	3,284,100
2023-11-13	19.530	19.900	19.450	19.850	19.850	2,433,100
2023-11-10	19.120	19.800	19.080	19.580	19.580	2,952,225
2023-11-09	19.390	19.750	19.200	19.340	19.340	2,296,924
2023-11-08	19.540	19.760	19.130	19.360	19.360	2,816,900
2023-11-07	19.640	19.770	19.050	19.270	19.270	2,681,200
2023-11-06	19.060	19.360	18.810	19.150	19.150	1,503,050
2023-11-03	18.250	19.060	18.240	18.840	18.840	2,607,900
2023-11-02	18.750	18.970	18.190	18.240	18.240	1,499,600
2023-11-01	18.560	18.850	18.270	18.740	18.740	1,309,976
2023-10-31	18.700	18.800	18.460	18.570	18.570	1,045,200
2023-10-30	18.280	18.730	18.270	18.690	18.690	1,438,502
2023-10-27	18.180	18.560	18.000	18.480	18.480	1,546,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.