Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	68.350	74.900	65.800	70.920	70.920	22,199,600
2026-04-16	67.000	67.900	65.000	67.010	67.010	9,344,150
2026-04-15	67.000	69.500	64.240	67.150	67.150	11,286,650
2026-04-14	69.050	69.950	64.800	67.160	67.160	10,827,880
2026-04-13	67.670	69.700	63.830	68.310	68.310	18,002,990
2026-04-10	61.390	69.420	61.390	67.810	67.810	30,013,439
2026-04-09	51.000	61.440	50.350	61.440	61.440	21,415,230
2026-04-08	50.000	51.730	49.310	51.200	51.200	9,716,380
2026-04-07	48.500	50.500	48.000	49.990	49.990	8,374,450
2026-04-03	47.790	50.140	46.910	48.410	48.410	8,287,100
2026-04-02	48.490	49.200	47.340	47.760	47.760	5,954,740
2026-04-01	48.850	49.800	48.170	48.720	48.720	7,738,939
2026-03-31	47.000	49.460	47.000	47.940	47.940	8,313,122
2026-03-30	45.990	48.210	45.610	47.900	47.900	7,976,282
2026-03-27	44.300	46.800	44.300	46.700	46.700	7,638,006
2026-03-26	46.210	46.340	44.400	44.770	44.770	4,109,100
2026-03-25	45.910	46.380	44.700	45.690	45.690	5,936,400
2026-03-24	41.980	45.780	41.440	45.000	45.000	7,862,159
2026-03-23	41.100	43.260	40.000	40.890	40.890	4,488,451
2026-03-20	42.630	43.430	41.680	41.730	41.730	2,464,317
2026-03-19	44.230	44.330	42.110	42.490	42.490	3,785,374
2026-03-18	44.200	44.880	44.000	44.700	44.700	2,577,450
2026-03-17	43.480	45.500	42.820	44.100	44.100	5,360,700
2026-03-16	43.500	44.000	42.330	43.480	43.480	2,762,300
2026-03-13	44.880	45.420	43.400	43.480	43.480	3,166,200
2026-03-12	45.480	45.760	44.710	44.860	44.860	2,961,800
2026-03-11	46.220	47.320	45.510	45.770	45.770	5,423,600
2026-03-10	44.990	46.510	44.850	46.450	46.450	6,154,132
2026-03-09	43.650	45.630	43.380	44.730	44.730	5,293,700
2026-03-06	43.560	44.640	42.640	44.350	44.350	5,040,083
2026-03-05	42.280	44.450	42.280	44.000	44.000	5,394,336
2026-03-04	41.280	41.980	40.730	41.720	41.720	2,469,872
2026-03-03	42.660	43.380	41.580	41.620	41.620	2,960,850
2026-03-02	43.450	43.720	42.550	42.680	42.680	2,660,990
2026-02-27	43.940	43.940	43.220	43.720	43.720	2,045,000
2026-02-26	43.800	44.190	43.300	43.940	43.940	2,035,700
2026-02-25	43.280	44.260	43.130	43.800	43.800	2,476,650
2026-02-24	43.800	43.800	42.600	43.110	43.110	1,655,400
2026-02-13	42.700	43.870	42.550	43.020	43.020	2,599,100
2026-02-12	42.910	43.190	42.430	42.740	42.740	1,648,899
2026-02-11	43.010	43.340	42.750	42.910	42.910	1,349,400
2026-02-10	43.100	43.310	42.680	43.010	43.010	1,594,600
2026-02-09	42.590	43.350	42.400	42.990	42.990	1,908,914
2026-02-06	42.000	42.580	41.680	42.000	42.000	1,860,618
2026-02-05	43.390	43.390	42.010	42.130	42.130	2,149,551
2026-02-04	43.030	43.700	42.730	43.400	43.400	1,867,600
2026-02-03	43.100	43.480	42.500	43.370	43.370	2,126,006
2026-02-02	42.600	44.350	42.420	42.660	42.660	3,513,300
2026-01-30	43.500	43.580	42.420	42.960	42.960	2,796,900
2026-01-29	44.780	45.010	43.560	43.590	43.590	3,270,300
2026-01-28	45.560	46.240	44.500	44.880	44.880	3,764,103
2026-01-27	46.100	46.100	44.380	45.790	45.790	3,651,100
2026-01-26	46.060	46.410	44.850	46.120	46.120	5,679,199
2026-01-23	44.900	46.870	44.540	46.350	46.350	7,246,703
2026-01-22	44.990	46.630	44.600	44.920	44.920	5,701,600
2026-01-21	43.630	45.200	43.230	44.880	44.880	3,582,700
2026-01-20	44.780	44.990	43.510	43.800	43.800	3,547,400
2026-01-19	45.480	45.480	44.500	44.850	44.850	3,821,803
2026-01-16	45.000	45.580	44.510	45.220	45.220	5,485,200
2026-01-15	45.330	45.470	44.350	44.850	44.850	4,121,200

← NewerPage 3 of 5 · 241 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.