Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.330	13.740	13.290	13.620	13.620	1,651,891
2022-05-05	12.980	13.970	12.830	13.670	13.670	2,449,394
2022-04-29	12.660	13.270	12.370	13.200	13.200	1,597,550
2022-04-28	12.700	13.060	12.430	12.670	12.670	1,891,083
2022-04-27	12.530	12.850	12.080	12.790	12.790	2,021,831
2022-04-26	12.880	13.190	12.350	12.380	12.380	2,326,561
2022-04-25	13.310	14.240	12.840	12.880	12.880	3,785,161
2022-04-22	15.450	15.450	14.870	14.870	14.870	1,804,400
2022-04-21	16.760	16.760	15.360	15.480	15.480	1,527,067
2022-04-20	16.590	16.860	16.200	16.400	16.400	555,600
2022-04-19	16.580	16.920	16.420	16.590	16.590	555,500
2022-04-18	16.300	16.790	16.010	16.600	16.600	689,300
2022-04-15	16.740	16.740	16.180	16.320	16.320	893,600
2022-04-14	16.720	17.050	16.620	16.750	16.750	624,100
2022-04-13	17.200	17.200	16.620	16.720	16.720	619,500
2022-04-12	16.360	17.130	16.250	17.090	17.090	757,800
2022-04-11	17.300	17.310	16.440	16.530	16.530	1,093,217
2022-04-08	17.580	17.740	17.090	17.300	17.300	1,192,653
2022-04-07	18.390	18.390	17.550	17.620	17.620	1,085,300
2022-04-06	17.860	18.390	17.510	18.150	18.150	1,007,200
2022-04-01	18.140	18.300	17.700	17.860	17.860	1,098,703
2022-03-31	18.330	18.510	18.020	18.120	18.120	929,364
2022-03-30	18.770	18.770	18.030	18.320	18.320	1,131,100
2022-03-29	19.420	19.470	18.470	18.470	18.470	1,327,106
2022-03-28	18.900	19.700	18.600	19.200	19.200	964,450
2022-03-25	18.890	19.740	18.890	19.190	19.190	1,068,500
2022-03-24	19.500	19.500	18.980	19.070	19.070	714,350
2022-03-23	19.670	19.730	19.320	19.430	19.430	726,186
2022-03-22	19.800	19.800	19.400	19.570	19.570	716,600
2022-03-21	19.350	19.850	19.250	19.740	19.740	972,650
2022-03-18	19.690	19.690	19.260	19.340	19.340	1,036,900
2022-03-17	19.780	20.050	19.450	19.580	19.580	1,615,350
2022-03-16	19.450	19.750	18.610	19.590	19.590	1,616,400
2022-03-15	19.770	20.000	19.000	19.000	19.000	1,613,800
2022-03-14	20.810	21.300	19.800	19.800	19.800	1,505,600
2022-03-11	20.990	21.030	20.230	20.890	20.890	1,087,500
2022-03-10	20.570	21.350	20.550	20.990	20.990	1,183,500
2022-03-09	21.000	21.420	19.400	20.250	20.250	2,036,700
2022-03-08	22.190	22.480	20.960	21.000	21.000	1,609,500
2022-03-07	22.560	22.780	21.900	21.980	21.980	1,681,205
2022-03-04	22.900	23.250	22.530	22.550	22.550	1,901,100
2022-03-03	22.590	23.440	22.520	22.900	22.900	2,562,650
2022-03-02	22.150	23.190	22.150	22.610	22.610	2,199,947
2022-03-01	22.550	22.800	22.220	22.340	22.340	1,320,000
2022-02-28	21.980	22.650	21.720	22.570	22.570	2,142,950
2022-02-25	22.760	22.790	21.780	21.980	21.980	1,905,300
2022-02-24	21.930	22.590	21.600	21.970	21.970	2,275,694
2022-02-23	21.250	21.990	21.250	21.950	21.950	1,319,205
2022-02-22	21.750	21.750	21.120	21.260	21.260	1,116,200
2022-02-21	21.260	21.900	21.110	21.760	21.760	996,251
2022-02-18	21.190	21.560	21.000	21.260	21.260	1,017,901
2022-02-17	21.950	21.950	21.220	21.300	21.300	978,550
2022-02-16	21.370	21.820	21.370	21.640	21.640	775,644
2022-02-15	21.560	21.990	21.180	21.370	21.370	1,014,401
2022-02-14	21.530	22.010	21.370	21.560	21.560	790,600
2022-02-11	22.340	22.460	21.520	21.530	21.530	1,383,100
2022-02-10	22.780	23.010	22.220	22.340	22.340	931,800
2022-02-09	22.400	22.800	22.250	22.780	22.780	850,250
2022-02-08	22.310	22.650	22.030	22.420	22.420	930,842
2022-02-07	22.200	22.680	21.900	22.310	22.310	1,358,692

← NewerPage 19 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.