Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.090	22.530	21.090	22.200	22.200	1,980,301
2022-01-27	22.740	22.840	21.000	21.010	21.010	2,747,350
2022-01-26	22.880	23.190	22.300	22.810	22.810	1,590,950
2022-01-25	23.000	23.410	22.430	22.940	22.940	2,081,450
2022-01-24	22.680	23.050	22.680	22.900	22.900	1,266,800
2022-01-21	23.180	23.390	22.700	22.910	22.910	1,017,000
2022-01-20	24.110	24.190	23.150	23.180	23.180	1,623,523
2022-01-19	23.380	23.930	23.230	23.900	23.900	1,084,093
2022-01-18	24.420	24.770	23.450	23.570	23.570	2,221,300
2022-01-17	24.400	24.840	24.200	24.550	24.550	1,561,889
2022-01-14	24.360	24.960	24.060	24.400	24.400	2,033,750
2022-01-13	23.670	24.780	23.490	24.630	24.630	3,241,350
2022-01-12	23.330	23.940	23.280	23.600	23.600	1,498,799
2022-01-11	23.540	23.620	23.090	23.260	23.260	1,199,400
2022-01-10	23.310	23.750	22.800	23.460	23.460	1,103,550
2022-01-07	24.240	24.480	23.300	23.350	23.350	2,010,744
2022-01-06	23.990	24.280	22.220	24.010	24.010	3,764,550
2022-01-05	25.180	25.430	24.300	24.440	24.440	2,150,350
2022-01-04	24.650	25.450	24.250	25.430	25.430	2,242,900
2021-12-31	24.800	25.000	24.440	24.470	24.470	2,054,023
2021-12-30	24.730	24.980	24.620	24.830	24.830	1,705,100
2021-12-29	25.350	25.350	24.680	24.710	24.710	1,785,557
2021-12-28	25.030	25.370	24.720	25.130	25.130	1,761,661
2021-12-27	25.670	26.280	25.160	25.200	25.200	2,108,500
2021-12-24	26.070	26.760	25.400	26.100	26.100	2,813,250
2021-12-23	26.000	26.230	25.700	26.070	26.070	2,029,753
2021-12-22	25.220	26.390	25.180	26.290	26.290	2,939,900
2021-12-21	25.070	25.470	24.940	25.400	25.400	1,500,300
2021-12-20	25.510	25.970	24.960	24.970	24.970	1,956,400
2021-12-17	26.190	26.250	25.300	25.660	25.660	2,474,503
2021-12-16	26.000	26.430	25.950	26.190	26.190	1,937,550
2021-12-15	26.580	26.590	25.930	26.050	26.050	2,308,960
2021-12-14	26.290	26.550	26.050	26.500	26.500	1,806,300
2021-12-13	26.610	26.820	26.050	26.280	26.280	2,096,700
2021-12-10	26.460	26.680	26.030	26.600	26.600	2,410,850
2021-12-09	26.870	27.470	26.440	26.550	26.550	3,649,800
2021-12-08	27.300	27.500	26.510	27.060	27.060	2,837,300
2021-12-07	28.000	28.360	26.800	27.060	27.060	3,592,150
2021-12-06	28.100	28.900	27.400	27.540	27.540	6,186,000
2021-12-03	28.900	29.650	28.900	29.040	29.040	4,420,100
2021-12-02	29.900	30.150	28.600	28.830	28.830	5,152,011
2021-12-01	28.990	30.190	28.990	29.940	29.940	5,219,864
2021-11-30	29.250	30.720	28.930	29.280	29.280	6,917,500
2021-11-29	28.340	30.080	27.660	29.420	29.420	8,278,807
2021-11-26	28.090	30.300	27.500	28.870	28.870	10,414,600
2021-11-25	31.500	33.780	28.830	28.990	28.990	14,186,132
2021-11-24	28.500	29.290	27.040	28.150	28.150	7,081,986
2021-11-23	26.900	28.680	26.720	27.890	27.890	9,485,903
2021-11-22	27.000	27.800	25.800	27.190	27.190	11,364,930
2021-11-19	25.150	28.580	25.110	27.500	27.500	14,575,640
2021-11-18	23.900	24.190	23.580	23.820	23.820	2,086,250
2021-11-17	23.200	24.080	22.920	24.030	24.030	3,136,818
2021-11-16	23.330	23.380	22.750	23.000	23.000	1,675,000
2021-11-15	23.590	23.600	23.130	23.400	23.400	1,903,088
2021-11-12	24.140	24.140	23.270	23.440	23.440	2,445,789
2021-11-11	22.280	23.810	22.260	23.620	23.620	4,323,350
2021-11-10	22.200	22.470	21.920	22.320	22.320	2,569,856
2021-11-09	22.320	22.500	22.120	22.260	22.260	2,090,006
2021-11-08	22.000	22.560	21.600	22.300	22.300	2,183,050
2021-11-05	22.150	22.290	21.800	21.980	21.980	1,744,780

← NewerPage 20 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.