Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.400	16.850	16.060	16.430	16.430	1,142,090
2023-04-26	16.440	16.840	16.010	16.490	16.490	1,131,500
2023-04-25	16.840	16.990	16.120	16.370	16.370	1,262,800
2023-04-24	17.030	17.040	16.630	16.830	16.830	925,750
2023-04-21	17.240	17.350	16.800	16.870	16.870	1,540,600
2023-04-20	17.410	17.440	17.100	17.220	17.220	1,217,500
2023-04-19	17.400	17.780	17.260	17.510	17.510	1,335,200
2023-04-18	18.000	18.030	17.510	17.530	17.530	2,049,000
2023-04-17	17.690	18.550	17.610	18.070	18.070	4,127,090
2023-04-14	17.520	17.670	17.050	17.670	17.670	3,828,650
2023-04-13	17.810	17.880	17.380	17.470	17.470	2,470,000
2023-04-12	17.950	18.000	17.720	17.900	17.900	1,925,783
2023-04-11	18.230	18.380	17.860	18.010	18.010	2,134,950
2023-04-10	18.800	18.880	18.000	18.100	18.100	3,564,750
2023-04-07	18.890	19.070	18.650	18.910	18.910	1,961,400
2023-04-06	18.480	19.140	18.240	18.940	18.940	3,429,614
2023-04-04	18.700	18.780	18.430	18.490	18.490	1,683,500
2023-04-03	18.800	18.880	18.470	18.680	18.680	1,817,936
2023-03-31	18.700	19.130	18.400	18.760	18.760	2,369,600
2023-03-30	18.450	18.940	18.250	18.560	18.560	2,187,500
2023-03-29	18.610	18.930	18.460	18.620	18.620	2,286,300
2023-03-28	18.200	19.100	18.100	18.620	18.620	3,685,900
2023-03-27	17.940	18.360	17.940	18.240	18.240	2,445,300
2023-03-24	18.010	18.160	17.680	17.850	17.850	1,917,700
2023-03-23	18.080	18.240	17.830	18.010	18.010	2,074,500
2023-03-22	17.920	18.640	17.920	18.270	18.270	3,196,659
2023-03-21	17.650	18.110	17.550	18.050	18.050	3,166,736
2023-03-20	17.930	17.930	17.320	17.550	17.550	3,882,328
2023-03-17	18.400	18.520	17.630	17.940	17.940	6,087,050
2023-03-16	19.200	19.250	18.310	18.500	18.500	7,134,263
2023-03-15	18.250	19.950	18.250	19.860	19.860	6,329,928
2023-03-14	18.160	18.450	17.700	18.070	18.070	1,811,250
2023-03-13	18.380	18.400	17.860	18.150	18.150	1,300,800
2023-03-10	18.090	18.460	17.860	18.300	18.300	1,672,050
2023-03-09	17.630	18.250	17.460	18.090	18.090	1,894,200
2023-03-08	17.400	17.690	17.250	17.630	17.630	864,400
2023-03-07	17.970	18.080	17.300	17.400	17.400	1,177,000
2023-03-06	17.700	18.030	17.660	17.970	17.970	993,750
2023-03-03	17.660	17.900	17.500	17.780	17.780	1,307,900
2023-03-02	18.090	18.220	17.600	17.640	17.640	2,010,300
2023-03-01	18.200	18.300	17.930	18.160	18.160	1,814,800
2023-02-28	18.330	18.490	17.810	18.230	18.230	4,005,016
2023-02-27	18.160	18.780	17.910	18.760	18.760	2,672,550
2023-02-24	18.290	18.290	17.890	17.980	17.980	1,109,300
2023-02-23	18.220	18.410	18.140	18.270	18.270	959,550
2023-02-22	18.620	18.620	18.030	18.220	18.220	1,204,500
2023-02-21	18.450	18.720	18.200	18.340	18.340	1,246,900
2023-02-20	18.260	18.680	18.110	18.470	18.470	1,929,250
2023-02-17	18.180	18.560	18.180	18.260	18.260	1,469,510
2023-02-16	19.090	19.180	18.150	18.230	18.230	2,841,010
2023-02-15	19.240	19.500	19.000	19.100	19.100	2,065,150
2023-02-14	19.260	19.650	19.100	19.340	19.340	2,322,080
2023-02-13	19.110	19.770	18.730	19.260	19.260	2,803,100
2023-02-10	19.380	19.400	18.810	19.040	19.040	1,862,160
2023-02-09	19.340	19.660	19.160	19.370	19.370	3,506,468
2023-02-08	18.620	19.860	18.510	19.440	19.440	5,001,260
2023-02-07	17.650	18.700	17.500	18.680	18.680	4,204,950
2023-02-06	17.750	17.930	17.480	17.560	17.560	1,338,600
2023-02-03	17.790	17.860	17.480	17.760	17.760	1,617,300
2023-02-02	18.000	18.040	17.690	17.790	17.790	1,682,750

← NewerPage 15 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.