Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.590	17.370	16.430	16.960	16.960	2,504,250
2022-07-29	16.780	16.950	16.520	16.590	16.590	1,248,397
2022-07-28	16.380	16.850	15.780	16.780	16.780	1,581,350
2022-07-27	15.900	16.540	15.880	16.430	16.430	843,600
2022-07-26	16.020	16.300	15.660	16.290	16.290	834,247
2022-07-25	16.210	16.590	15.960	15.990	15.990	903,800
2022-07-22	16.400	16.620	16.050	16.210	16.210	762,350
2022-07-21	16.670	16.860	16.320	16.330	16.330	818,128
2022-07-20	16.350	16.590	16.180	16.590	16.590	1,142,028
2022-07-19	16.450	16.500	16.030	16.350	16.350	1,141,650
2022-07-18	15.510	16.300	15.510	16.280	16.280	1,347,083
2022-07-15	16.110	16.200	15.510	15.510	15.510	907,217
2022-07-14	15.570	16.240	15.450	16.100	16.100	1,078,200
2022-07-13	15.210	15.640	15.110	15.570	15.570	733,100
2022-07-12	15.800	15.800	15.200	15.230	15.230	950,917
2022-07-11	16.090	16.370	15.610	15.800	15.800	1,006,448
2022-07-08	16.370	16.620	16.090	16.090	16.090	1,084,600
2022-07-07	15.960	16.420	15.850	16.240	16.240	1,142,450
2022-07-06	16.000	16.300	15.680	15.900	15.900	1,220,896
2022-07-05	16.530	16.660	15.960	16.130	16.130	1,636,628
2022-07-04	16.740	16.790	16.390	16.540	16.540	1,399,900
2022-07-01	16.450	17.100	16.390	16.750	16.750	1,835,334
2022-06-30	16.840	16.930	16.400	16.460	16.460	2,265,000
2022-06-29	17.400	17.550	16.550	16.680	16.680	3,072,670
2022-06-28	17.690	17.770	17.310	17.380	17.380	2,576,508
2022-06-27	18.000	18.270	17.540	17.700	17.700	4,025,947
2022-06-24	16.170	19.130	16.020	18.130	18.130	5,290,424
2022-06-23	15.620	16.340	15.460	16.170	16.170	1,827,403
2022-06-22	15.690	16.000	15.480	15.520	15.520	909,950
2022-06-21	16.240	16.380	15.700	15.830	15.830	1,038,100
2022-06-20	16.000	16.350	15.880	16.200	16.200	1,012,100
2022-06-17	15.820	16.260	15.660	15.960	15.960	1,094,950
2022-06-16	15.890	16.020	15.700	15.800	15.800	767,605
2022-06-15	16.190	16.210	15.680	15.680	15.680	1,021,950
2022-06-14	16.470	16.500	15.500	15.900	15.900	1,546,950
2022-06-13	16.060	16.570	15.610	16.510	16.510	1,430,170
2022-06-10	15.690	16.120	15.300	15.990	15.990	1,040,250
2022-06-09	16.200	16.200	15.400	15.630	15.630	972,031
2022-06-08	15.950	16.270	15.660	16.000	16.000	1,080,900
2022-06-07	16.450	16.540	15.920	15.960	15.960	965,550
2022-06-06	16.200	16.680	16.190	16.450	16.450	1,142,591
2022-06-02	15.910	16.250	15.740	16.100	16.100	856,150
2022-06-01	16.140	16.340	15.800	16.020	16.020	1,034,931
2022-05-31	15.900	16.390	15.580	16.140	16.140	1,277,268
2022-05-30	15.730	16.010	15.550	15.920	15.920	935,582
2022-05-27	15.960	16.090	15.550	15.840	15.840	874,900
2022-05-26	16.040	16.220	15.680	15.890	15.890	1,207,200
2022-05-25	16.020	16.130	15.710	16.040	16.040	1,568,900
2022-05-24	16.380	16.730	15.850	15.950	15.950	2,809,318
2022-05-23	15.480	16.480	15.480	16.450	16.450	2,769,450
2022-05-20	15.000	16.740	15.000	15.590	15.590	3,769,250
2022-05-19	13.990	15.020	13.990	14.910	14.910	1,763,616
2022-05-18	14.230	14.620	14.030	14.300	14.300	1,003,400
2022-05-17	14.210	14.550	13.920	14.230	14.230	855,000
2022-05-16	14.350	14.650	14.110	14.210	14.210	1,289,329
2022-05-13	14.450	14.880	14.100	14.350	14.350	1,015,929
2022-05-12	14.540	14.880	14.270	14.450	14.450	1,169,900
2022-05-11	14.400	15.020	14.400	14.550	14.550	1,609,679
2022-05-10	14.290	14.580	13.640	14.450	14.450	1,751,950
2022-05-09	13.220	14.200	13.220	14.040	14.040	1,471,391

← NewerPage 18 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.