Optics Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 248.00 | 259.97 | 227.77 | 233.45 | 233.45 | 8,030,350 |
| 2026-07-15 | 276.15 | 278.00 | 245.96 | 249.71 | 249.71 | 10,160,050 |
| 2026-07-14 | 246.47 | 263.30 | 229.00 | 263.00 | 263.00 | 12,982,829 |
| 2026-07-13 | 249.90 | 260.81 | 225.55 | 230.00 | 230.00 | 10,459,070 |
| 2026-07-10 | 268.00 | 272.66 | 250.92 | 255.00 | 255.00 | 11,453,350 |
| 2026-07-09 | 275.00 | 278.60 | 241.00 | 268.00 | 268.00 | 11,400,570 |
| 2026-07-08 | 267.77 | 284.41 | 260.00 | 267.88 | 267.88 | 7,707,406 |
| 2026-07-07 | 271.12 | 275.46 | 258.01 | 262.52 | 262.52 | 6,155,206 |
| 2026-07-06 | 281.65 | 288.52 | 254.69 | 261.66 | 261.66 | 11,904,822 |
| 2026-07-03 | 285.75 | 290.00 | 269.99 | 281.65 | 281.65 | 7,046,469 |
| 2026-07-02 | 297.23 | 311.58 | 283.13 | 289.00 | 289.00 | 9,937,420 |
| 2026-07-01 | 308.84 | 315.00 | 298.37 | 307.12 | 307.12 | 6,626,866 |
| 2026-06-30 | 313.67 | 320.00 | 284.33 | 311.95 | 311.95 | 12,214,550 |
| 2026-06-29 | 275.22 | 329.81 | 245.00 | 309.67 | 309.67 | 15,591,770 |
| 2026-06-26 | 283.11 | 286.26 | 265.00 | 283.24 | 283.24 | 10,274,600 |
| 2026-06-25 | 264.94 | 292.45 | 262.00 | 288.29 | 288.29 | 10,486,100 |
| 2026-06-24 | 238.00 | 267.60 | 232.02 | 266.00 | 266.00 | 8,780,350 |
| 2026-06-23 | 239.61 | 247.58 | 231.21 | 239.16 | 239.16 | 6,717,800 |
| 2026-06-22 | 223.25 | 253.00 | 223.25 | 244.00 | 244.00 | 9,800,420 |
| 2026-06-18 | 210.16 | 231.50 | 210.16 | 225.50 | 225.50 | 9,161,639 |
| 2026-06-17 | 213.41 | 230.00 | 205.19 | 214.00 | 214.00 | 13,609,200 |
| 2026-06-16 | 209.58 | 219.12 | 195.65 | 212.18 | 212.18 | 11,985,100 |
| 2026-06-15 | 168.00 | 195.43 | 163.30 | 195.43 | 195.43 | 10,674,750 |
| 2026-06-12 | 180.00 | 180.60 | 161.19 | 162.86 | 162.86 | 10,031,600 |
| 2026-06-11 | 148.56 | 180.77 | 148.56 | 176.00 | 176.00 | 13,093,400 |
| 2026-06-10 | 146.74 | 152.66 | 143.00 | 151.13 | 151.13 | 7,104,028 |
| 2026-06-09 | 141.00 | 148.52 | 137.00 | 147.88 | 147.88 | 10,630,250 |
| 2026-06-08 | 119.15 | 141.23 | 119.15 | 137.66 | 137.66 | 11,669,300 |
| 2026-06-05 | 127.51 | 129.00 | 124.20 | 125.35 | 125.35 | 8,528,272 |
| 2026-06-04 | 133.87 | 134.31 | 128.45 | 129.53 | 129.53 | 8,442,801 |
| 2026-06-03 | 137.65 | 144.77 | 132.40 | 135.50 | 135.50 | 9,423,500 |
| 2026-06-02 | 136.63 | 142.20 | 131.01 | 137.15 | 137.15 | 9,920,600 |
| 2026-06-01 | 147.00 | 149.00 | 138.33 | 138.61 | 138.61 | 11,950,450 |
| 2026-05-29 | 146.00 | 158.58 | 143.00 | 148.24 | 148.24 | 17,031,000 |
| 2026-05-28 | 117.60 | 140.02 | 116.27 | 140.02 | 140.02 | 15,258,670 |
| 2026-05-27 | 114.39 | 123.45 | 114.39 | 116.68 | 116.68 | 10,455,390 |
| 2026-05-26 | 118.07 | 128.73 | 117.00 | 118.92 | 118.92 | 16,619,301 |
| 2026-05-25 | 136.35 | 143.00 | 108.00 | 123.20 | 123.20 | 28,926,820 |
| 2026-05-22 | 130.23 | 136.30 | 127.18 | 135.00 | 135.00 | 8,556,049 |
| 2026-05-21 | 136.00 | 145.66 | 128.68 | 128.91 | 128.91 | 14,854,300 |
| 2026-05-20 | 130.01 | 135.20 | 126.41 | 134.00 | 134.00 | 8,575,650 |
| 2026-05-19 | 125.37 | 134.88 | 123.11 | 131.62 | 131.62 | 9,451,700 |
| 2026-05-18 | 121.30 | 132.75 | 120.12 | 127.74 | 127.74 | 11,490,250 |
| 2026-05-15 | 122.10 | 125.80 | 117.10 | 120.34 | 120.34 | 11,858,940 |
| 2026-05-14 | 122.50 | 127.50 | 120.10 | 123.88 | 123.88 | 12,241,600 |
| 2026-05-13 | 123.60 | 125.78 | 120.00 | 123.00 | 123.00 | 11,623,800 |
| 2026-05-12 | 130.00 | 133.60 | 124.00 | 126.05 | 126.05 | 14,787,830 |
| 2026-05-11 | 116.19 | 129.85 | 114.00 | 127.90 | 127.90 | 15,699,960 |
| 2026-05-08 | 111.65 | 118.99 | 110.31 | 115.20 | 115.20 | 11,804,880 |
| 2026-05-07 | 112.31 | 118.00 | 105.60 | 113.60 | 113.60 | 15,880,170 |
| 2026-05-06 | 101.32 | 113.88 | 101.32 | 110.54 | 110.54 | 13,828,990 |
| 2026-04-30 | 94.360 | 99.970 | 92.180 | 96.800 | 96.800 | 11,965,750 |
| 2026-04-29 | 94.240 | 97.420 | 91.650 | 94.330 | 94.330 | 13,639,480 |
| 2026-04-28 | 96.820 | 101.45 | 93.960 | 95.550 | 95.550 | 12,331,980 |
| 2026-04-27 | 98.880 | 100.93 | 93.000 | 98.600 | 98.600 | 17,178,000 |
| 2026-04-24 | 91.070 | 103.52 | 90.620 | 101.90 | 101.90 | 17,102,400 |
| 2026-04-23 | 90.180 | 92.980 | 86.000 | 87.070 | 87.070 | 14,552,930 |
| 2026-04-22 | 79.320 | 94.430 | 75.870 | 90.100 | 90.100 | 21,686,000 |
| 2026-04-21 | 75.020 | 84.480 | 74.100 | 80.260 | 80.260 | 19,104,131 |
| 2026-04-20 | 70.260 | 81.550 | 69.150 | 76.000 | 76.000 | 21,602,230 |
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.