Optics Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 52.020 | 53.600 | 51.510 | 52.090 | 52.090 | 3,204,000 |
| 2025-01-16 | 52.950 | 53.080 | 51.610 | 52.550 | 52.550 | 4,278,899 |
| 2025-01-15 | 52.760 | 53.380 | 51.960 | 53.080 | 53.080 | 4,941,350 |
| 2025-01-14 | 49.900 | 53.180 | 49.900 | 53.000 | 53.000 | 4,846,400 |
| 2025-01-13 | 49.000 | 50.490 | 47.700 | 50.110 | 50.110 | 3,030,596 |
| 2025-01-10 | 51.800 | 52.980 | 49.880 | 49.930 | 49.930 | 3,172,256 |
| 2025-01-09 | 51.100 | 52.870 | 51.100 | 52.050 | 52.050 | 3,600,696 |
| 2025-01-08 | 50.830 | 52.000 | 49.240 | 51.450 | 51.450 | 4,197,746 |
| 2025-01-07 | 50.090 | 51.240 | 50.000 | 51.090 | 51.090 | 2,841,100 |
| 2025-01-06 | 50.590 | 50.980 | 49.000 | 50.000 | 50.000 | 3,660,950 |
| 2025-01-03 | 54.880 | 55.480 | 50.800 | 50.800 | 50.800 | 4,850,750 |
| 2025-01-02 | 54.100 | 55.800 | 53.330 | 54.100 | 54.100 | 4,327,700 |
| 2024-12-31 | 55.910 | 56.580 | 54.410 | 54.680 | 54.680 | 5,009,850 |
| 2024-12-30 | 57.070 | 57.380 | 55.300 | 55.570 | 55.570 | 4,096,440 |
| 2024-12-27 | 56.100 | 59.120 | 55.850 | 57.400 | 57.400 | 5,548,210 |
| 2024-12-26 | 56.580 | 57.480 | 55.850 | 55.910 | 55.910 | 3,537,099 |
| 2024-12-25 | 58.220 | 58.530 | 55.660 | 56.650 | 56.650 | 4,593,543 |
| 2024-12-24 | 59.010 | 59.400 | 57.520 | 58.830 | 58.830 | 4,071,000 |
| 2024-12-23 | 61.010 | 61.980 | 58.870 | 59.000 | 59.000 | 5,668,500 |
| 2024-12-20 | 60.660 | 63.430 | 60.000 | 61.640 | 61.640 | 6,593,635 |
| 2024-12-19 | 60.270 | 61.600 | 60.190 | 60.400 | 60.400 | 3,591,100 |
| 2024-12-18 | 60.000 | 62.260 | 59.510 | 61.180 | 61.180 | 5,038,735 |
| 2024-12-17 | 62.420 | 63.680 | 60.010 | 60.130 | 60.130 | 5,532,850 |
| 2024-12-16 | 62.510 | 63.880 | 61.000 | 62.990 | 62.990 | 6,689,250 |
| 2024-12-13 | 65.050 | 65.500 | 62.890 | 63.130 | 63.130 | 5,659,100 |
| 2024-12-12 | 65.490 | 65.860 | 64.470 | 64.700 | 64.700 | 5,641,015 |
| 2024-12-11 | 63.800 | 67.500 | 63.800 | 66.000 | 66.000 | 8,789,439 |
| 2024-12-10 | 65.800 | 66.300 | 64.000 | 64.120 | 64.120 | 6,317,815 |
| 2024-12-09 | 66.550 | 66.670 | 63.800 | 63.910 | 63.910 | 5,385,599 |
| 2024-12-06 | 66.880 | 67.770 | 65.300 | 66.550 | 66.550 | 5,162,065 |
| 2024-12-05 | 65.930 | 67.660 | 65.930 | 66.950 | 66.950 | 5,062,700 |
| 2024-12-04 | 70.450 | 70.880 | 66.120 | 66.350 | 66.350 | 6,959,135 |
| 2024-12-03 | 68.890 | 70.500 | 67.180 | 68.470 | 68.470 | 7,367,400 |
| 2024-12-02 | 67.200 | 71.800 | 66.770 | 69.550 | 69.550 | 9,645,235 |
| 2024-11-29 | 67.040 | 68.660 | 64.440 | 67.400 | 67.400 | 7,885,522 |
| 2024-11-28 | 67.620 | 71.040 | 66.200 | 66.330 | 66.330 | 9,930,400 |
| 2024-11-27 | 66.270 | 68.000 | 64.110 | 66.900 | 66.900 | 5,911,092 |
| 2024-11-26 | 68.390 | 69.350 | 66.270 | 66.270 | 66.270 | 5,137,306 |
| 2024-11-25 | 68.700 | 69.450 | 66.700 | 68.400 | 68.400 | 6,922,067 |
| 2024-11-22 | 71.410 | 74.380 | 68.680 | 68.680 | 68.680 | 9,753,288 |
| 2024-11-21 | 74.010 | 75.900 | 71.480 | 72.430 | 72.430 | 14,494,672 |
| 2024-11-20 | 74.500 | 77.990 | 71.090 | 76.980 | 76.980 | 16,828,572 |
| 2024-11-19 | 67.990 | 72.500 | 67.400 | 72.500 | 72.500 | 11,873,602 |
| 2024-11-18 | 69.010 | 70.370 | 65.500 | 66.780 | 66.780 | 7,809,448 |
| 2024-11-15 | 72.520 | 73.460 | 68.840 | 69.750 | 69.750 | 9,085,516 |
| 2024-11-14 | 73.890 | 74.460 | 71.780 | 72.460 | 72.460 | 8,142,696 |
| 2024-11-13 | 74.000 | 75.800 | 71.160 | 74.380 | 74.380 | 13,867,460 |
| 2024-11-12 | 84.400 | 86.390 | 70.360 | 73.400 | 73.400 | 20,734,553 |
| 2024-11-11 | 85.000 | 86.880 | 82.200 | 85.240 | 85.240 | 13,402,252 |
| 2024-11-08 | 86.010 | 93.010 | 84.970 | 88.800 | 88.800 | 17,957,247 |
| 2024-11-07 | 83.430 | 89.410 | 82.560 | 85.970 | 85.970 | 13,429,639 |
| 2024-11-06 | 83.500 | 91.800 | 82.500 | 84.480 | 84.480 | 16,285,210 |
| 2024-11-05 | 81.200 | 84.980 | 79.010 | 83.580 | 83.580 | 15,729,734 |
| 2024-11-04 | 80.050 | 83.070 | 77.100 | 81.050 | 81.050 | 14,841,824 |
| 2024-11-01 | 95.520 | 98.000 | 79.920 | 80.500 | 80.500 | 25,744,873 |
| 2024-10-31 | 105.50 | 110.88 | 98.550 | 99.900 | 99.900 | 27,530,214 |
| 2024-10-30 | 93.860 | 102.00 | 91.190 | 100.47 | 100.47 | 24,302,847 |
| 2024-10-29 | 98.000 | 104.90 | 96.010 | 97.000 | 97.000 | 26,830,481 |
| 2024-10-28 | 105.00 | 107.99 | 97.100 | 102.01 | 102.01 | 27,678,426 |
| 2024-10-25 | 105.00 | 115.55 | 101.00 | 103.57 | 103.57 | 36,358,693 |
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.