Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.890	16.660	15.800	16.310	16.310	1,159,550
2022-10-31	15.620	16.060	15.620	15.900	15.900	817,383
2022-10-28	15.880	15.940	15.300	15.620	15.620	1,410,502
2022-10-27	15.970	16.290	15.840	15.880	15.880	965,100
2022-10-26	15.800	16.150	15.690	16.050	16.050	822,600
2022-10-25	15.850	15.960	15.440	15.780	15.780	861,200
2022-10-24	16.020	16.360	15.700	15.750	15.750	956,800
2022-10-21	16.370	16.370	15.790	16.100	16.100	1,110,700
2022-10-20	16.410	16.410	15.990	16.100	16.100	1,041,600
2022-10-19	16.260	16.840	16.210	16.410	16.410	1,271,350
2022-10-18	16.000	16.440	16.000	16.340	16.340	1,094,930
2022-10-17	15.150	16.380	15.050	16.180	16.180	1,592,881
2022-10-14	15.150	15.370	15.150	15.180	15.180	745,850
2022-10-13	15.050	15.400	14.980	15.110	15.110	959,081
2022-10-12	14.470	15.150	14.470	15.150	15.150	814,410
2022-10-11	14.580	14.680	14.310	14.560	14.560	608,100
2022-10-10	14.750	14.830	14.390	14.510	14.510	542,560
2022-09-30	15.230	15.230	14.640	14.700	14.700	823,100
2022-09-29	15.700	15.840	15.250	15.250	15.250	745,550
2022-09-28	15.950	16.150	15.630	15.650	15.650	918,000
2022-09-27	15.540	15.860	15.540	15.840	15.840	815,550
2022-09-26	15.500	16.030	15.260	15.530	15.530	892,149
2022-09-23	16.000	16.000	15.410	15.620	15.620	839,800
2022-09-22	15.900	16.230	15.800	15.920	15.920	726,600
2022-09-21	15.790	16.190	15.400	16.070	16.070	744,200
2022-09-20	15.820	15.880	15.620	15.880	15.880	493,100
2022-09-19	15.500	15.740	15.110	15.590	15.590	790,900
2022-09-16	16.070	16.180	15.510	15.510	15.510	900,400
2022-09-15	16.780	16.800	15.800	16.100	16.100	969,999
2022-09-14	16.720	16.730	16.300	16.540	16.540	667,950
2022-09-13	16.530	16.820	16.530	16.720	16.720	531,843
2022-09-09	16.670	16.920	16.350	16.510	16.510	628,000
2022-09-08	17.050	17.140	16.640	16.660	16.660	922,500
2022-09-07	16.620	17.200	16.530	17.060	17.060	1,138,150
2022-09-06	16.550	16.760	16.400	16.680	16.680	1,064,500
2022-09-05	16.750	16.940	16.450	16.550	16.550	1,048,650
2022-09-02	16.050	16.940	16.050	16.800	16.800	2,036,800
2022-09-01	16.430	16.590	15.900	16.030	16.030	1,149,800
2022-08-31	17.130	17.140	16.330	16.430	16.430	1,264,820
2022-08-30	16.950	17.400	16.860	17.130	17.130	1,490,760
2022-08-29	16.010	17.090	16.010	17.060	17.060	1,372,150
2022-08-26	17.150	17.300	16.700	16.790	16.790	1,377,500
2022-08-25	17.860	17.860	16.910	17.100	17.100	1,683,300
2022-08-24	18.240	18.240	17.280	17.540	17.540	2,306,100
2022-08-23	17.920	18.290	17.730	18.210	18.210	1,878,960
2022-08-22	18.600	18.820	17.900	17.980	17.980	3,669,850
2022-08-19	19.350	19.930	18.710	18.880	18.880	3,734,050
2022-08-18	18.720	19.780	18.530	19.310	19.310	5,183,793
2022-08-17	18.260	19.440	18.260	18.930	18.930	5,313,345
2022-08-16	18.840	19.000	18.210	18.260	18.260	6,167,683
2022-08-15	20.010	21.440	18.690	18.970	18.970	9,209,346
2022-08-12	18.250	18.500	17.800	17.870	17.870	1,429,900
2022-08-11	18.440	18.750	18.230	18.280	18.280	2,341,599
2022-08-10	17.970	18.800	17.970	18.530	18.530	3,183,728
2022-08-09	17.910	19.100	17.850	18.120	18.120	5,210,699
2022-08-08	17.010	17.640	16.720	17.630	17.630	2,803,528
2022-08-05	16.840	17.130	16.490	17.000	17.000	2,256,750
2022-08-04	16.620	17.000	16.500	16.750	16.750	1,472,050
2022-08-03	16.150	17.050	16.150	16.480	16.480	2,418,000
2022-08-02	16.620	16.900	15.910	16.070	16.070	2,092,400

← NewerPage 17 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.