Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.190	18.500	17.890	18.200	18.200	1,701,636
2023-10-25	18.070	18.540	18.070	18.450	18.450	1,436,236
2023-10-24	17.390	18.190	17.390	18.000	18.000	2,144,062
2023-10-23	17.940	17.940	17.300	17.380	17.380	1,835,100
2023-10-20	18.180	18.560	17.940	17.970	17.970	1,929,436
2023-10-19	18.080	18.660	18.000	18.310	18.310	2,317,000
2023-10-18	18.630	18.630	18.090	18.090	18.090	1,812,100
2023-10-17	19.080	19.080	18.470	18.650	18.650	1,634,700
2023-10-16	19.560	19.560	18.850	18.960	18.960	1,824,100
2023-10-13	19.500	19.680	19.200	19.310	19.310	2,020,550
2023-10-12	19.810	19.850	19.410	19.580	19.580	1,351,350
2023-10-11	19.580	19.860	19.400	19.730	19.730	1,973,500
2023-10-10	19.530	19.640	19.230	19.580	19.580	1,995,836
2023-10-09	19.310	19.500	19.130	19.390	19.390	2,807,500
2023-09-28	19.090	19.340	19.020	19.300	19.300	2,186,586
2023-09-27	19.310	19.520	18.950	18.950	18.950	2,874,250
2023-09-26	19.430	19.500	19.040	19.300	19.300	1,484,436
2023-09-25	19.480	19.640	19.310	19.490	19.490	2,127,600
2023-09-22	19.270	19.490	18.900	19.400	19.400	2,394,450
2023-09-21	19.120	19.480	19.090	19.160	19.160	1,912,900
2023-09-20	19.290	19.610	19.090	19.120	19.120	2,070,150
2023-09-19	19.900	19.900	19.330	19.440	19.440	1,973,350
2023-09-18	19.690	20.300	19.480	19.970	19.970	2,655,150
2023-09-15	20.000	20.000	19.600	19.800	19.800	2,838,350
2023-09-14	20.360	20.500	19.800	19.860	19.860	4,028,150
2023-09-13	21.010	21.290	20.150	20.500	20.500	6,262,174
2023-09-12	21.260	22.250	21.260	21.370	21.370	5,713,250
2023-09-11	21.910	21.970	21.110	21.170	21.170	6,587,700
2023-09-08	20.700	22.160	20.700	21.870	21.870	10,695,100
2023-09-07	22.000	22.000	21.030	21.080	21.080	10,686,664
2023-09-06	21.450	22.950	21.260	22.380	22.380	16,336,441
2023-09-05	20.880	21.620	20.810	21.490	21.490	9,262,400
2023-09-04	20.310	21.200	20.310	21.000	21.000	6,501,400
2023-09-01	19.990	20.530	19.920	20.440	20.440	4,682,900
2023-08-31	19.920	20.380	19.700	20.010	20.010	3,389,300
2023-08-30	19.960	20.440	19.750	20.120	20.120	3,967,800
2023-08-29	18.890	20.090	18.840	19.950	19.950	7,394,615
2023-08-28	20.040	20.350	18.670	18.730	18.730	5,681,715
2023-08-25	19.960	20.040	19.320	19.380	19.380	4,085,550
2023-08-24	20.200	20.400	19.770	20.000	20.000	2,708,700
2023-08-23	20.660	20.660	19.740	20.100	20.100	4,273,798
2023-08-22	20.380	20.830	19.920	20.600	20.600	5,099,600
2023-08-21	20.220	20.600	20.080	20.100	20.100	2,459,600
2023-08-18	20.570	21.050	20.300	20.400	20.400	4,020,734
2023-08-17	20.220	20.760	20.080	20.610	20.610	3,895,600
2023-08-16	20.630	21.000	20.300	20.300	20.300	3,116,900
2023-08-15	20.580	20.860	20.300	20.720	20.720	3,067,200
2023-08-14	20.490	20.690	20.360	20.640	20.640	2,642,300
2023-08-11	20.920	21.100	20.480	20.480	20.480	2,894,533
2023-08-10	21.090	21.540	20.720	20.830	20.830	3,250,200
2023-08-09	21.200	21.380	20.750	20.940	20.940	3,663,608
2023-08-08	20.890	21.600	20.850	21.430	21.430	4,961,350
2023-08-07	20.710	21.330	20.600	21.040	21.040	5,010,200
2023-08-04	20.770	21.010	20.500	20.800	20.800	3,713,900
2023-08-03	20.680	20.920	20.500	20.750	20.750	4,849,950
2023-08-02	21.050	21.240	20.660	20.920	20.920	5,799,833
2023-08-01	22.050	22.270	21.030	21.060	21.060	8,738,500
2023-07-31	21.060	21.540	20.840	21.460	21.460	4,673,309
2023-07-28	21.500	22.190	21.020	21.380	21.380	7,586,719
2023-07-27	21.540	22.200	21.300	21.340	21.340	4,461,515

← NewerPage 13 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.