Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.540	22.200	21.300	21.340	21.340	4,461,515
2023-07-26	21.900	22.180	21.300	21.390	21.390	4,723,215
2023-07-25	22.150	22.400	21.910	22.030	22.030	3,666,000
2023-07-24	21.980	22.240	21.800	22.090	22.090	3,485,100
2023-07-21	22.470	22.790	21.900	21.930	21.930	5,939,474
2023-07-20	22.740	23.000	22.450	22.610	22.610	4,769,500
2023-07-19	23.000	23.530	22.570	22.710	22.710	6,296,880
2023-07-18	23.010	23.460	22.750	23.070	23.070	6,205,233
2023-07-17	23.020	23.390	22.900	23.240	23.240	8,902,679
2023-07-14	24.300	24.680	23.600	23.600	23.600	14,864,481
2023-07-13	24.520	25.790	24.170	24.610	24.610	17,970,246
2023-07-12	24.010	25.380	23.870	24.500	24.500	18,915,273
2023-07-11	24.860	26.180	23.760	24.690	24.690	19,823,675
2023-07-10	26.550	28.200	25.280	25.310	25.310	22,796,324
2023-07-07	26.680	28.980	26.450	27.090	27.090	27,102,773
2023-07-06	28.550	30.380	26.380	28.000	28.000	31,951,181
2023-07-05	24.180	26.420	23.500	26.420	26.420	20,367,156
2023-07-04	22.020	22.020	20.710	22.020	22.020	11,554,811
2023-07-03	18.450	18.740	18.210	18.350	18.350	1,425,000
2023-06-30	18.600	18.650	18.340	18.450	18.450	1,321,986
2023-06-29	18.350	18.760	18.050	18.430	18.430	1,267,458
2023-06-28	18.380	18.530	17.880	18.310	18.310	1,345,200
2023-06-27	18.180	18.530	18.010	18.360	18.360	1,338,350
2023-06-26	18.530	18.770	18.140	18.190	18.190	2,482,700
2023-06-21	18.440	19.300	18.440	18.660	18.660	3,212,891
2023-06-20	18.270	18.660	18.200	18.470	18.470	2,467,000
2023-06-19	17.750	18.780	17.750	18.420	18.420	3,754,008
2023-06-16	17.430	18.050	17.280	17.880	17.880	3,262,058
2023-06-15	17.100	18.390	16.860	17.830	17.830	5,476,314
2023-06-14	16.610	17.100	16.250	16.990	16.990	1,809,450
2023-06-13	16.980	16.980	16.490	16.530	16.530	864,250
2023-06-12	16.480	16.680	16.310	16.640	16.640	785,886
2023-06-09	16.990	16.990	16.480	16.530	16.530	950,500
2023-06-08	16.740	17.010	16.540	16.850	16.850	1,067,900
2023-06-07	16.680	16.900	16.610	16.740	16.740	786,722
2023-06-06	17.370	17.370	16.710	16.760	16.760	1,194,667
2023-06-05	17.520	17.530	17.130	17.380	17.380	1,149,700
2023-06-02	18.070	18.070	17.420	17.470	17.470	1,128,550
2023-06-01	17.430	17.850	17.390	17.730	17.730	1,528,746
2023-05-31	17.620	17.820	17.470	17.570	17.570	1,320,610
2023-05-30	17.590	17.740	17.280	17.590	17.590	1,965,350
2023-05-29	18.090	18.430	17.640	17.710	17.710	3,578,300
2023-05-26	18.000	18.900	17.830	18.450	18.450	5,285,240
2023-05-25	17.330	17.760	17.270	17.380	17.380	1,473,390
2023-05-24	17.020	17.670	17.020	17.480	17.480	1,038,240
2023-05-23	17.250	17.450	17.080	17.100	17.100	677,060
2023-05-22	17.250	17.490	17.160	17.410	17.410	657,941
2023-05-19	17.500	17.650	17.270	17.310	17.310	1,379,295
2023-05-18	17.490	17.680	17.320	17.540	17.540	1,349,777
2023-05-17	17.520	17.550	17.100	17.510	17.510	958,350
2023-05-16	17.250	17.590	17.170	17.400	17.400	1,326,860
2023-05-15	17.240	17.350	17.040	17.240	17.240	694,510
2023-05-12	17.400	17.460	17.120	17.120	17.120	1,266,150
2023-05-11	16.920	17.520	16.920	17.520	17.520	1,486,250
2023-05-10	16.640	17.030	16.520	16.920	16.920	1,184,600
2023-05-09	16.860	17.100	16.600	16.640	16.640	1,477,090
2023-05-08	16.280	17.050	16.280	16.870	16.870	2,032,400
2023-05-05	16.040	16.280	15.380	16.280	16.280	2,682,900
2023-05-04	16.780	16.930	15.990	16.030	16.030	2,020,650
2023-04-28	16.370	16.890	16.370	16.840	16.840	881,690

← NewerPage 14 of 21 · 1,216 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.