Optics Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	44.700	44.700	43.400	43.500	43.500	1,922,600
2025-04-21	42.890	44.200	42.500	44.050	44.050	2,639,200
2025-04-18	42.920	43.410	42.480	42.720	42.720	1,901,200
2025-04-17	42.850	44.070	42.820	42.960	42.960	1,937,124
2025-04-16	44.050	44.390	42.630	43.300	43.300	2,647,000
2025-04-15	44.500	44.980	43.900	44.300	44.300	2,713,200
2025-04-14	44.180	45.450	44.010	44.600	44.600	6,919,400
2025-04-11	44.500	46.800	44.210	46.200	46.200	4,391,300
2025-04-10	44.300	45.650	44.300	44.930	44.930	4,569,100
2025-04-09	42.500	43.800	39.380	43.710	43.710	6,521,500
2025-04-08	39.500	43.250	39.500	43.030	43.030	7,129,093
2025-04-07	44.680	46.340	39.050	39.050	39.050	5,351,243
2025-04-03	49.420	50.600	48.800	48.810	48.810	2,275,450
2025-04-02	50.120	50.750	49.900	50.200	50.200	1,642,900
2025-04-01	50.000	51.400	49.500	50.370	50.370	2,693,700
2025-03-31	50.100	50.300	48.440	49.650	49.650	3,394,893
2025-03-28	51.890	53.480	50.530	50.600	50.600	2,597,300
2025-03-27	52.600	53.370	51.840	51.940	51.940	2,078,400
2025-03-26	51.710	53.200	51.470	52.930	52.930	2,366,453
2025-03-25	51.880	53.120	51.520	51.720	51.720	2,485,000
2025-03-24	53.000	53.270	50.840	52.090	52.090	2,894,400
2025-03-21	54.600	54.970	52.900	52.980	52.980	3,553,000
2025-03-20	55.160	55.800	54.550	55.190	55.190	2,592,900
2025-03-19	55.710	55.800	55.060	55.260	55.260	2,835,500
2025-03-18	56.300	57.000	55.010	55.430	55.430	3,595,845
2025-03-17	56.730	59.580	55.930	55.980	55.980	6,731,400
2025-03-14	54.530	55.800	53.900	55.560	55.560	3,756,700
2025-03-13	56.620	57.090	53.800	54.520	54.520	5,551,839
2025-03-12	57.320	59.580	56.960	57.280	57.280	7,219,315
2025-03-11	56.890	57.880	55.990	57.310	57.310	6,841,362
2025-03-10	57.460	58.930	56.510	58.650	58.650	9,291,147
2025-03-07	54.330	59.850	54.000	57.850	57.850	13,708,465
2025-03-06	54.010	55.480	53.820	54.880	54.880	5,564,765
2025-03-05	54.600	55.760	53.100	54.010	54.010	5,579,906
2025-03-04	51.980	56.200	51.960	54.880	54.880	10,047,150
2025-03-03	50.640	54.900	49.910	52.650	52.650	8,833,865
2025-02-28	51.650	52.110	49.910	49.950	49.950	3,523,700
2025-02-27	53.310	53.660	51.260	51.950	51.950	5,382,100
2025-02-26	54.100	54.190	52.550	53.520	53.520	5,188,000
2025-02-25	54.000	56.050	53.500	53.820	53.820	7,069,900
2025-02-24	54.340	54.960	52.900	54.920	54.920	5,280,700
2025-02-21	54.050	54.450	52.310	54.450	54.450	6,505,869
2025-02-20	52.630	56.000	52.030	54.010	54.010	7,411,358
2025-02-19	52.290	53.700	52.010	52.980	52.980	4,116,100
2025-02-18	54.400	55.100	52.230	52.400	52.400	4,196,700
2025-02-17	53.530	55.000	52.800	54.750	54.750	4,852,399
2025-02-14	54.190	55.800	53.170	53.420	53.420	4,530,499
2025-02-13	55.000	55.270	53.600	54.610	54.610	4,722,208
2025-02-12	54.230	55.600	54.100	55.480	55.480	4,459,100
2025-02-11	55.510	55.510	54.010	54.520	54.520	4,043,760
2025-02-10	54.220	55.820	53.800	55.360	55.360	5,526,700
2025-02-07	52.580	55.320	52.100	54.120	54.120	7,118,760
2025-02-06	50.800	52.580	50.270	52.350	52.350	4,736,696
2025-02-05	50.580	51.490	50.110	51.280	51.280	3,778,580
2025-01-27	51.000	51.920	49.930	49.990	49.990	4,644,800
2025-01-24	50.560	52.480	49.600	49.990	49.990	6,016,100
2025-01-23	50.000	51.350	49.000	49.240	49.240	3,107,550
2025-01-22	50.780	51.240	49.220	49.400	49.400	2,567,800
2025-01-21	51.980	52.200	50.400	50.780	50.780	3,154,899
2025-01-20	53.250	53.250	51.650	51.980	51.980	2,940,800

← NewerPage 7 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.