Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	44.520	44.600	43.750	44.490	44.490	1,646,331
2025-10-20	43.580	45.080	43.380	44.300	44.300	3,008,300
2025-10-17	44.710	45.660	43.010	43.080	43.080	2,532,500
2025-10-16	45.300	45.980	44.130	44.700	44.700	2,992,068
2025-10-15	46.310	46.460	45.100	45.500	45.500	2,687,939
2025-10-14	47.070	48.300	45.600	46.450	46.450	4,675,840
2025-10-13	44.000	46.300	42.090	46.230	46.230	3,470,800
2025-10-10	46.240	47.130	45.500	45.910	45.910	2,985,100
2025-10-09	46.420	47.150	46.180	46.240	46.240	3,286,450
2025-09-30	45.850	46.490	45.510	46.440	46.440	3,206,100
2025-09-29	44.760	45.650	44.090	45.600	45.600	2,224,300
2025-09-26	45.310	45.660	44.850	44.880	44.880	2,502,350
2025-09-25	46.100	46.770	45.650	45.780	45.780	2,644,450
2025-09-24	45.200	46.290	44.750	46.170	46.170	2,800,088
2025-09-23	46.370	46.520	44.440	45.510	45.510	3,988,850
2025-09-22	46.250	46.380	45.620	46.330	46.330	2,944,700
2025-09-19	46.800	47.100	46.140	46.410	46.410	3,256,100
2025-09-18	47.640	48.520	46.030	46.800	46.800	7,034,500
2025-09-17	47.900	48.460	47.570	47.630	47.630	4,078,300
2025-09-16	47.840	48.780	47.540	48.100	48.100	4,135,762
2025-09-15	48.400	49.420	47.820	47.840	47.840	5,087,856
2025-09-12	48.940	49.630	47.920	48.230	48.230	6,624,314
2025-09-11	49.630	49.990	48.720	49.250	49.250	6,952,809
2025-09-10	49.290	50.680	48.030	50.070	50.070	9,569,014
2025-09-09	47.120	49.300	47.120	49.300	49.300	9,282,538
2025-09-08	48.010	48.980	47.150	47.760	47.760	8,182,684
2025-09-05	46.050	46.670	45.020	46.660	46.660	6,221,900
2025-09-04	44.950	46.380	44.770	45.820	45.820	7,376,188
2025-09-03	44.300	45.660	43.910	44.830	44.830	4,296,400
2025-09-02	45.600	45.800	43.900	44.320	44.320	4,773,692
2025-09-01	45.350	45.760	44.910	45.590	45.590	4,042,750
2025-08-29	45.580	45.850	44.930	45.160	45.160	4,546,300
2025-08-28	46.200	46.690	44.070	45.920	45.920	7,697,916
2025-08-27	48.250	48.400	46.140	46.200	46.200	7,876,600
2025-08-26	46.510	48.960	46.510	48.240	48.240	9,027,776
2025-08-25	47.980	48.170	46.470	47.010	47.010	8,391,507
2025-08-22	46.080	47.880	46.080	47.420	47.420	9,283,689
2025-08-21	46.240	51.000	46.200	46.700	46.700	16,381,717
2025-08-20	43.800	44.860	43.460	44.630	44.630	6,793,500
2025-08-19	43.050	44.200	42.760	43.900	43.900	7,112,450
2025-08-18	42.360	43.210	42.350	43.020	43.020	5,579,200
2025-08-15	41.420	42.360	41.420	42.360	42.360	3,972,600
2025-08-14	42.900	42.900	41.500	41.600	41.600	4,952,217
2025-08-13	42.360	43.350	42.250	42.930	42.930	5,632,700
2025-08-12	42.400	42.400	41.810	42.170	42.170	3,138,400
2025-08-11	41.910	42.600	41.800	42.390	42.390	3,497,000
2025-08-08	42.830	42.850	41.560	41.930	41.930	4,751,800
2025-08-07	42.090	43.160	41.990	42.650	42.650	6,979,200
2025-08-06	41.560	42.310	41.270	42.090	42.090	4,629,849
2025-08-05	41.320	41.570	41.210	41.540	41.540	3,210,549
2025-08-04	41.030	41.470	40.460	41.440	41.440	3,065,600
2025-08-01	41.280	41.550	40.820	41.120	41.120	3,370,349
2025-07-31	41.990	41.990	40.780	40.840	40.840	5,944,192
2025-07-30	43.200	43.200	41.710	42.000	42.000	8,942,724
2025-07-29	41.590	43.970	41.090	43.700	43.700	11,779,002
2025-07-28	41.000	41.600	40.510	41.330	41.330	5,274,753
2025-07-25	40.120	40.890	40.060	40.830	40.830	5,196,350
2025-07-24	39.490	40.080	39.410	40.020	40.020	2,745,700
2025-07-23	40.000	40.200	39.500	39.550	39.550	2,726,950
2025-07-22	40.520	40.600	39.850	40.000	40.000	3,200,350

← NewerPage 5 of 21 · 1,215 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.