Optics Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 94.000 | 111.97 | 91.770 | 105.00 | 105.00 | 40,709,705 |
| 2024-10-23 | 97.970 | 97.970 | 93.970 | 97.970 | 97.970 | 37,750,993 |
| 2024-10-22 | 81.640 | 81.640 | 81.640 | 81.640 | 81.640 | 1,346,779 |
| 2024-10-21 | 68.030 | 68.030 | 68.030 | 68.030 | 68.030 | 1,293,660 |
| 2024-10-18 | 56.690 | 56.690 | 56.690 | 56.690 | 56.690 | 2,306,992 |
| 2024-10-17 | 47.240 | 47.240 | 47.240 | 47.240 | 47.240 | 1,238,200 |
| 2024-10-16 | 39.370 | 39.370 | 39.370 | 39.370 | 39.370 | 1,131,300 |
| 2024-10-15 | 32.810 | 32.810 | 32.810 | 32.810 | 32.810 | 464,270 |
| 2024-10-14 | 27.340 | 27.340 | 27.340 | 27.340 | 27.340 | 569,630 |
| 2024-10-11 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 0 |
| 2024-10-10 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 0 |
| 2024-10-09 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 0 |
| 2024-10-08 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 0 |
| 2024-09-30 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 0 |
| 2024-09-27 | 21.290 | 23.250 | 21.110 | 22.780 | 22.780 | 4,686,340 |
| 2024-09-26 | 20.770 | 21.300 | 20.760 | 21.280 | 21.280 | 2,257,350 |
| 2024-09-25 | 20.810 | 20.980 | 20.520 | 20.800 | 20.800 | 3,381,160 |
| 2024-09-24 | 20.280 | 20.770 | 20.110 | 20.770 | 20.770 | 2,785,700 |
| 2024-09-23 | 19.940 | 20.530 | 19.690 | 20.300 | 20.300 | 3,093,450 |
| 2024-09-20 | 20.100 | 20.260 | 19.800 | 19.940 | 19.940 | 2,670,515 |
| 2024-09-19 | 19.000 | 20.450 | 19.000 | 20.220 | 20.220 | 6,148,365 |
| 2024-09-18 | 17.460 | 19.910 | 17.460 | 19.250 | 19.250 | 6,141,401 |
| 2024-09-13 | 17.870 | 18.150 | 17.440 | 17.460 | 17.460 | 1,359,600 |
| 2024-09-12 | 18.040 | 18.180 | 17.720 | 17.800 | 17.800 | 939,700 |
| 2024-09-11 | 17.690 | 18.230 | 17.450 | 18.080 | 18.080 | 1,652,100 |
| 2024-09-10 | 17.290 | 17.570 | 17.190 | 17.550 | 17.550 | 976,200 |
| 2024-09-09 | 17.170 | 17.340 | 17.050 | 17.290 | 17.290 | 848,700 |
| 2024-09-06 | 17.540 | 17.730 | 17.160 | 17.170 | 17.170 | 1,012,615 |
| 2024-09-05 | 17.440 | 17.830 | 17.420 | 17.530 | 17.530 | 1,127,100 |
| 2024-09-04 | 17.530 | 17.930 | 16.880 | 17.430 | 17.430 | 2,716,100 |
| 2024-09-03 | 18.300 | 18.330 | 17.440 | 17.620 | 17.620 | 3,141,600 |
| 2024-09-02 | 19.440 | 19.440 | 18.250 | 18.350 | 18.350 | 2,548,610 |
| 2024-08-30 | 19.300 | 19.630 | 19.180 | 19.290 | 19.290 | 2,415,342 |
| 2024-08-29 | 19.520 | 19.520 | 19.100 | 19.320 | 19.320 | 1,730,700 |
| 2024-08-28 | 19.090 | 20.090 | 19.060 | 19.650 | 19.650 | 2,322,000 |
| 2024-08-27 | 19.800 | 19.900 | 19.030 | 19.090 | 19.090 | 1,827,100 |
| 2024-08-26 | 19.070 | 19.750 | 19.060 | 19.740 | 19.740 | 1,870,700 |
| 2024-08-23 | 18.640 | 19.770 | 18.640 | 19.260 | 19.260 | 1,636,900 |
| 2024-08-22 | 18.680 | 19.050 | 18.420 | 18.640 | 18.640 | 1,144,100 |
| 2024-08-21 | 18.850 | 19.500 | 18.650 | 18.680 | 18.680 | 1,777,000 |
| 2024-08-20 | 18.990 | 19.240 | 18.750 | 19.100 | 19.100 | 1,348,000 |
| 2024-08-19 | 18.860 | 19.040 | 18.590 | 18.860 | 18.860 | 883,900 |
| 2024-08-16 | 19.200 | 19.350 | 18.800 | 18.860 | 18.860 | 837,900 |
| 2024-08-15 | 18.430 | 18.980 | 18.300 | 18.790 | 18.790 | 1,318,000 |
| 2024-08-14 | 18.610 | 18.680 | 18.400 | 18.470 | 18.470 | 727,600 |
| 2024-08-13 | 18.550 | 18.740 | 18.380 | 18.670 | 18.670 | 782,600 |
| 2024-08-12 | 18.700 | 18.950 | 18.510 | 18.550 | 18.550 | 921,200 |
| 2024-08-09 | 18.850 | 19.240 | 18.760 | 18.860 | 18.860 | 1,175,500 |
| 2024-08-08 | 18.910 | 19.450 | 18.810 | 18.890 | 18.890 | 1,874,110 |
| 2024-08-07 | 18.690 | 19.290 | 18.650 | 19.090 | 19.090 | 1,646,300 |
| 2024-08-06 | 18.540 | 18.960 | 18.340 | 18.760 | 18.760 | 1,756,500 |
| 2024-08-05 | 19.200 | 19.300 | 18.260 | 18.260 | 18.260 | 1,856,300 |
| 2024-08-02 | 19.320 | 19.530 | 18.880 | 19.000 | 19.000 | 1,865,485 |
| 2024-08-01 | 19.600 | 19.860 | 19.320 | 19.550 | 19.550 | 1,778,900 |
| 2024-07-31 | 19.090 | 19.750 | 19.000 | 19.620 | 19.620 | 2,022,950 |
| 2024-07-30 | 19.980 | 20.020 | 19.200 | 19.210 | 19.210 | 2,177,527 |
| 2024-07-29 | 19.980 | 20.660 | 19.830 | 20.080 | 20.080 | 1,832,600 |
| 2024-07-26 | 19.390 | 19.810 | 19.360 | 19.760 | 19.760 | 1,465,000 |
| 2024-07-25 | 19.400 | 19.750 | 19.200 | 19.400 | 19.400 | 1,290,300 |
| 2024-07-24 | 20.020 | 20.350 | 19.370 | 19.440 | 19.440 | 2,560,600 |
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.