Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	39.800	40.700	39.710	40.470	40.470	4,479,000
2025-07-18	40.000	40.200	39.610	39.800	39.800	2,884,000
2025-07-17	39.670	40.040	39.340	39.980	39.980	3,293,853
2025-07-16	39.050	39.750	38.860	39.590	39.590	2,905,700
2025-07-15	39.650	39.850	38.900	39.140	39.140	3,316,438
2025-07-14	39.530	39.740	39.250	39.660	39.660	2,620,850
2025-07-11	39.210	39.720	38.910	39.510	39.510	3,460,540
2025-07-10	39.280	39.480	39.100	39.220	39.220	2,898,000
2025-07-09	40.190	40.240	39.230	39.390	39.390	4,176,300
2025-07-08	39.820	40.380	39.600	40.010	40.010	3,437,300
2025-07-07	39.800	39.980	39.400	39.820	39.820	2,809,380
2025-07-04	40.450	40.480	39.540	39.800	39.800	4,426,850
2025-07-03	40.390	40.650	40.200	40.300	40.300	3,514,245
2025-07-02	41.430	41.670	40.000	40.220	40.220	7,021,588
2025-07-01	41.890	42.300	41.230	41.400	41.400	11,984,369
2025-06-30	37.820	45.660	37.820	44.160	44.160	21,251,351
2025-06-27	47.000	47.500	46.830	47.280	47.280	2,625,948
2025-06-26	47.310	47.910	46.720	46.750	46.750	3,685,600
2025-06-25	46.920	47.540	46.630	47.450	47.450	3,458,900
2025-06-24	46.110	47.140	45.910	46.920	46.920	3,019,812
2025-06-23	45.060	46.250	44.820	46.110	46.110	2,792,900
2025-06-20	45.600	46.430	45.160	45.300	45.300	2,361,140
2025-06-19	46.600	46.910	45.500	45.650	45.650	3,526,765
2025-06-18	46.990	47.400	46.370	46.900	46.900	3,690,510
2025-06-17	48.500	48.900	47.150	47.580	47.580	4,706,465
2025-06-16	46.090	47.780	46.010	46.980	46.980	4,202,888
2025-06-13	46.030	47.250	45.700	46.370	46.370	5,077,100
2025-06-12	46.300	46.460	45.880	46.000	46.000	2,374,800
2025-06-11	46.460	46.950	46.280	46.560	46.560	2,310,300
2025-06-10	47.990	47.990	45.680	46.510	46.510	4,155,248
2025-06-09	47.000	47.860	47.000	47.820	47.820	3,133,401
2025-06-06	47.600	48.180	47.080	47.160	47.160	3,324,962
2025-06-05	47.000	47.770	46.580	47.590	47.590	3,556,763
2025-06-04	47.000	47.320	46.550	47.090	47.090	2,963,049
2025-06-03	47.200	47.380	46.500	46.820	46.820	4,787,574
2025-05-30	48.200	48.730	47.450	47.540	47.540	3,739,224
2025-05-29	48.130	48.910	47.660	48.620	48.620	4,522,700
2025-05-28	49.440	49.860	47.880	48.160	48.160	5,425,764
2025-05-27	50.880	51.250	49.060	49.390	49.390	7,743,083
2025-05-26	50.500	53.580	49.970	51.690	51.690	10,655,663
2025-05-23	49.280	51.500	48.900	50.980	50.980	11,536,145
2025-05-22	50.990	52.260	49.120	49.250	49.250	11,262,137
2025-05-21	55.540	57.550	51.620	52.290	52.290	17,262,393
2025-05-20	63.910	64.000	55.790	55.880	55.880	27,082,238
2025-05-19	53.420	53.420	52.500	53.420	53.420	7,010,415
2025-05-16	44.170	44.990	43.960	44.520	44.520	1,473,200
2025-05-15	45.070	45.070	44.100	44.180	44.180	1,967,200
2025-05-14	45.030	45.460	44.650	45.010	45.010	2,058,100
2025-05-13	46.500	46.600	45.080	45.110	45.110	2,345,300
2025-05-12	45.540	46.480	45.530	46.030	46.030	2,790,400
2025-05-09	46.200	46.440	44.980	45.150	45.150	2,607,400
2025-05-08	45.000	46.440	44.810	46.290	46.290	2,743,800
2025-05-07	45.900	46.010	44.880	45.340	45.340	2,966,800
2025-05-06	44.400	45.150	43.920	45.080	45.080	2,479,524
2025-04-30	43.300	44.080	43.290	43.880	43.880	1,666,700
2025-04-29	42.690	43.440	42.260	43.160	43.160	1,567,300
2025-04-28	43.600	43.750	42.610	42.750	42.750	1,549,900
2025-04-25	43.810	44.340	42.960	43.550	43.550	2,286,800
2025-04-24	43.780	44.120	42.940	43.140	43.140	1,931,200
2025-04-23	43.990	44.440	43.750	44.030	44.030	2,012,100

← NewerPage 6 of 21 · 1,212 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.