Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	45.330	45.470	44.350	44.850	44.850	4,121,200
2026-01-14	45.870	46.040	44.700	45.620	45.620	7,263,700
2026-01-13	47.940	48.010	45.270	45.550	45.550	7,594,103
2026-01-12	49.400	49.470	47.650	48.090	48.090	8,919,250
2026-01-09	51.420	52.200	48.000	48.910	48.910	12,686,650
2026-01-08	50.930	53.880	50.430	51.990	51.990	6,941,578
2026-01-07	52.320	52.320	50.620	51.410	51.410	5,344,650
2026-01-06	51.000	53.880	50.000	51.880	51.880	8,755,784
2026-01-05	52.400	53.000	50.000	51.000	51.000	7,237,778
2025-12-31	51.500	51.990	49.760	50.800	50.800	6,554,309
2025-12-30	49.900	53.500	49.900	51.380	51.380	10,999,142
2025-12-29	55.800	58.020	50.680	52.180	52.180	21,494,099
2025-12-26	49.180	53.980	48.660	52.190	52.190	11,927,642
2025-12-25	48.000	51.270	47.820	49.150	49.150	9,334,201
2025-12-24	45.780	48.550	45.600	48.270	48.270	9,066,701
2025-12-23	45.010	46.000	44.730	45.870	45.870	4,832,777
2025-12-22	44.250	45.990	43.820	44.830	44.830	5,127,560
2025-12-19	42.450	43.880	41.750	43.790	43.790	4,437,960
2025-12-18	42.100	43.140	41.780	42.200	42.200	2,871,100
2025-12-17	42.050	43.820	40.910	42.670	42.670	5,539,600
2025-12-16	44.300	44.300	42.200	42.400	42.400	3,764,447
2025-12-15	45.000	45.280	44.150	44.290	44.290	4,375,850
2025-12-12	45.880	47.500	44.120	45.410	45.410	8,646,362
2025-12-11	41.120	49.000	40.940	45.960	45.960	13,559,750
2025-12-10	39.700	42.520	39.700	41.400	41.400	4,726,300
2025-12-09	40.750	41.460	39.660	39.700	39.700	1,723,250
2025-12-08	40.570	40.850	40.310	40.710	40.710	1,085,500
2025-12-05	39.580	40.800	39.210	40.630	40.630	1,205,200
2025-12-04	40.380	40.400	39.530	39.680	39.680	1,065,100
2025-12-03	40.450	40.750	39.630	40.280	40.280	1,178,200
2025-12-02	40.700	41.080	40.500	40.630	40.630	734,800
2025-12-01	40.900	41.180	40.780	40.830	40.830	902,200
2025-11-28	40.820	41.180	40.550	40.920	40.920	835,700
2025-11-27	40.950	41.490	40.700	40.890	40.890	992,400
2025-11-26	42.000	42.000	41.000	41.060	41.060	1,702,560
2025-11-25	41.450	42.850	40.750	42.000	42.000	3,443,036
2025-11-24	39.200	40.440	39.130	40.150	40.150	1,283,044
2025-11-21	40.540	40.860	39.090	39.200	39.200	1,582,833
2025-11-20	41.200	41.230	40.200	40.650	40.650	1,350,100
2025-11-19	41.730	41.990	40.710	40.930	40.930	1,339,200
2025-11-18	42.300	42.490	41.600	41.770	41.770	1,530,432
2025-11-17	41.650	42.500	41.300	42.310	42.310	1,990,756
2025-11-14	41.960	42.250	41.400	41.570	41.570	1,374,954
2025-11-13	41.900	42.580	41.550	41.970	41.970	1,729,225
2025-11-12	43.150	43.150	41.500	41.880	41.880	1,962,900
2025-11-11	42.750	43.460	42.500	43.150	43.150	1,966,040
2025-11-10	43.440	43.550	42.610	42.750	42.750	2,048,900
2025-11-07	42.160	43.920	42.110	43.050	43.050	4,345,055
2025-11-06	42.050	42.200	41.440	42.090	42.090	1,396,300
2025-11-05	41.500	42.100	41.300	41.800	41.800	1,598,500
2025-11-04	42.480	42.750	41.610	41.900	41.900	1,758,101
2025-11-03	42.190	42.630	41.460	42.620	42.620	1,791,816
2025-10-31	41.230	42.670	41.230	41.850	41.850	2,058,261
2025-10-30	42.600	42.600	41.230	41.230	41.230	2,497,300
2025-10-29	42.500	42.700	41.600	42.610	42.610	2,305,940
2025-10-28	42.860	43.180	42.350	42.350	42.350	2,076,200
2025-10-27	43.370	43.510	42.600	42.990	42.990	2,605,303
2025-10-24	44.050	44.260	43.050	43.350	43.350	3,664,805
2025-10-23	44.010	44.790	43.020	44.750	44.750	2,805,603
2025-10-22	44.360	44.730	43.960	44.080	44.080	1,230,340

← NewerPage 4 of 21 · 1,213 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.