Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.840	18.000	17.560	17.850	17.850	2,416,401
2023-01-31	17.400	17.880	17.300	17.840	17.840	2,338,600
2023-01-30	17.490	17.950	17.380	17.490	17.490	2,427,800
2023-01-20	17.370	17.540	17.170	17.260	17.260	1,438,300
2023-01-19	17.060	17.490	17.020	17.360	17.360	1,448,500
2023-01-18	17.440	17.580	17.140	17.190	17.190	1,356,000
2023-01-17	17.610	18.050	17.400	17.430	17.430	1,720,900
2023-01-16	17.680	17.800	17.470	17.600	17.600	1,593,000
2023-01-13	17.920	17.970	17.520	17.680	17.680	1,045,000
2023-01-12	18.290	18.330	17.770	17.790	17.790	1,437,492
2023-01-11	18.500	18.800	18.010	18.060	18.060	1,614,700
2023-01-10	18.920	19.200	18.580	18.590	18.590	2,384,400
2023-01-09	19.040	19.430	18.550	18.890	18.890	3,336,900
2023-01-06	18.810	19.180	18.460	18.830	18.830	2,837,200
2023-01-05	18.470	19.050	18.370	18.600	18.600	3,297,400
2023-01-04	18.670	18.900	18.530	18.620	18.620	3,244,950
2023-01-03	18.050	19.090	18.050	18.620	18.620	4,388,600
2022-12-30	17.340	18.600	17.340	18.100	18.100	5,804,875
2022-12-29	16.200	17.970	16.130	17.360	17.360	5,428,166
2022-12-28	15.660	16.590	15.660	16.340	16.340	2,566,342
2022-12-27	15.900	15.900	15.450	15.810	15.810	1,046,200
2022-12-26	15.980	15.980	15.480	15.710	15.710	610,200
2022-12-23	15.600	16.200	15.530	15.670	15.670	945,442
2022-12-22	15.950	16.190	15.660	15.670	15.670	843,077
2022-12-21	15.800	16.130	15.610	15.860	15.860	1,061,150
2022-12-20	16.200	16.200	15.770	15.940	15.940	967,500
2022-12-19	16.810	16.920	15.930	16.090	16.090	2,027,250
2022-12-16	17.010	17.140	16.700	16.910	16.910	1,238,250
2022-12-15	17.010	17.250	16.900	17.090	17.090	1,284,141
2022-12-14	17.090	17.460	17.000	17.140	17.140	1,826,291
2022-12-13	17.310	17.370	16.780	17.080	17.080	1,833,900
2022-12-12	16.890	17.680	16.560	17.130	17.130	4,483,536
2022-12-09	15.660	16.840	15.550	16.740	16.740	3,860,957
2022-12-08	15.700	15.870	15.500	15.600	15.600	1,479,647
2022-12-07	16.700	16.700	15.670	15.800	15.800	3,686,607
2022-12-06	16.600	16.820	16.520	16.790	16.790	1,092,650
2022-12-05	16.810	16.860	16.480	16.740	16.740	1,505,700
2022-12-02	16.700	16.830	16.550	16.760	16.760	1,290,628
2022-12-01	16.610	16.900	16.530	16.800	16.800	1,535,589
2022-11-30	16.920	16.920	16.450	16.700	16.700	1,901,249
2022-11-29	17.100	17.280	16.730	16.920	16.920	2,360,600
2022-11-28	17.480	17.550	16.900	17.190	17.190	3,203,450
2022-11-25	17.010	18.170	16.690	17.750	17.750	5,008,599
2022-11-24	16.380	16.980	16.350	16.840	16.840	2,387,400
2022-11-23	16.170	16.350	15.930	16.350	16.350	913,150
2022-11-22	16.390	16.580	16.020	16.260	16.260	1,206,700
2022-11-21	16.280	16.520	16.100	16.390	16.390	1,308,750
2022-11-18	16.310	16.380	16.160	16.310	16.310	1,176,350
2022-11-17	16.480	16.500	16.100	16.300	16.300	1,040,799
2022-11-16	16.390	16.650	16.300	16.330	16.330	1,425,000
2022-11-15	15.870	16.500	15.810	16.390	16.390	1,779,499
2022-11-14	16.300	16.300	15.770	15.850	15.850	904,199
2022-11-11	16.500	16.500	16.000	16.040	16.040	1,537,800
2022-11-10	16.000	16.150	15.790	15.880	15.880	786,300
2022-11-09	16.120	16.170	15.950	16.060	16.060	651,483
2022-11-08	16.620	16.620	16.000	16.100	16.100	1,247,630
2022-11-07	16.370	16.640	16.310	16.370	16.370	961,000
2022-11-04	16.500	16.800	16.110	16.420	16.420	2,343,600
2022-11-03	16.160	16.360	16.070	16.140	16.140	1,253,600
2022-11-02	16.640	16.640	16.090	16.220	16.220	876,650

← NewerPage 16 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.