Optics Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 269.28 | 271.98 | 247.60 | 251.38 | 251.38 | 11,413,085 |
| 2026-10-15 | 280.00 | 285.59 | 259.00 | 260.00 | 260.00 | 12,884,057 |
| 2026-10-14 | 301.25 | 303.85 | 288.89 | 290.00 | 290.00 | 11,002,885 |
| 2026-10-13 | 250.00 | 313.00 | 250.00 | 301.22 | 301.22 | 18,697,900 |
| 2026-10-12 | 271.00 | 271.89 | 244.26 | 264.06 | 264.06 | 15,395,735 |
| 2026-10-09 | 256.04 | 284.00 | 255.01 | 278.82 | 278.82 | 16,512,195 |
| 2026-10-08 | 283.00 | 288.80 | 251.00 | 263.00 | 263.00 | 16,154,497 |
| 2026-09-30 | 265.00 | 292.96 | 263.08 | 278.35 | 278.35 | 13,918,337 |
| 2026-09-29 | 250.01 | 269.00 | 250.01 | 256.90 | 256.90 | 9,567,251 |
| 2026-09-28 | 281.00 | 284.00 | 256.00 | 257.90 | 257.90 | 12,002,072 |
| 2026-09-24 | 264.80 | 288.88 | 263.00 | 271.15 | 271.15 | 15,038,900 |
| 2026-09-23 | 253.42 | 264.46 | 244.23 | 264.02 | 264.02 | 15,416,775 |
| 2026-09-22 | 244.00 | 260.00 | 243.00 | 249.01 | 249.01 | 15,399,864 |
| 2026-09-21 | 223.00 | 239.30 | 220.00 | 238.81 | 238.81 | 16,392,150 |
| 2026-09-18 | 227.00 | 231.80 | 215.02 | 224.62 | 224.62 | 16,119,800 |
| 2026-09-17 | 238.19 | 244.28 | 218.09 | 223.60 | 223.60 | 18,548,816 |
| 2026-09-16 | 201.10 | 215.85 | 198.30 | 210.45 | 210.45 | 10,702,388 |
| 2026-09-15 | 204.59 | 205.35 | 198.00 | 198.57 | 198.57 | 6,855,414 |
| 2026-09-14 | 204.08 | 211.00 | 197.01 | 203.62 | 203.62 | 6,844,500 |
| 2026-09-11 | 209.11 | 210.87 | 198.88 | 206.12 | 206.12 | 8,939,500 |
| 2026-09-10 | 219.13 | 219.13 | 209.80 | 211.69 | 211.69 | 8,106,000 |
| 2026-09-09 | 228.99 | 237.49 | 220.60 | 220.78 | 220.78 | 10,699,400 |
| 2026-09-08 | 228.93 | 233.48 | 215.90 | 220.00 | 220.00 | 8,786,550 |
| 2026-09-07 | 223.32 | 233.00 | 219.33 | 229.61 | 229.61 | 11,104,000 |
| 2026-09-04 | 229.97 | 233.88 | 212.00 | 214.33 | 214.33 | 12,242,300 |
| 2026-09-03 | 236.50 | 238.99 | 225.59 | 230.80 | 230.80 | 10,915,100 |
| 2026-09-02 | 228.40 | 237.09 | 218.18 | 229.35 | 229.35 | 11,741,750 |
| 2026-09-01 | 240.00 | 242.90 | 232.37 | 233.40 | 233.40 | 8,562,550 |
| 2026-08-31 | 230.01 | 258.60 | 226.00 | 239.75 | 239.75 | 15,880,750 |
| 2026-08-28 | 242.11 | 246.00 | 229.69 | 234.09 | 234.09 | 12,353,400 |
| 2026-08-27 | 216.00 | 246.00 | 210.02 | 242.04 | 242.04 | 19,201,199 |
| 2026-08-26 | 217.33 | 218.00 | 194.15 | 208.30 | 208.30 | 16,893,801 |
| 2026-08-25 | 198.90 | 219.72 | 192.00 | 217.33 | 217.33 | 13,771,950 |
| 2026-08-24 | 215.00 | 216.54 | 195.85 | 202.15 | 202.15 | 12,460,210 |
| 2026-08-21 | 230.00 | 233.50 | 211.81 | 216.55 | 216.55 | 12,435,710 |
| 2026-08-20 | 226.91 | 238.00 | 215.55 | 228.63 | 228.63 | 14,032,450 |
| 2026-08-19 | 241.41 | 251.50 | 220.00 | 222.53 | 222.53 | 21,201,971 |
| 2026-08-18 | 263.00 | 277.00 | 244.80 | 249.34 | 249.34 | 15,680,550 |
| 2026-08-17 | 252.05 | 261.59 | 246.01 | 258.45 | 258.45 | 12,235,436 |
| 2026-08-14 | 244.99 | 254.80 | 236.00 | 252.00 | 252.00 | 10,275,264 |
| 2026-08-13 | 250.00 | 252.66 | 239.03 | 242.63 | 242.63 | 12,316,376 |
| 2026-08-12 | 225.19 | 256.18 | 220.14 | 248.00 | 248.00 | 17,502,836 |
| 2026-08-11 | 233.05 | 237.00 | 217.20 | 222.00 | 222.00 | 14,614,350 |
| 2026-08-10 | 229.00 | 242.96 | 227.99 | 237.00 | 237.00 | 14,096,517 |
| 2026-08-07 | 206.01 | 242.40 | 206.01 | 240.00 | 240.00 | 19,287,930 |
| 2026-08-06 | 182.00 | 206.79 | 181.00 | 202.00 | 202.00 | 18,984,301 |
| 2026-08-05 | 162.08 | 186.99 | 160.20 | 182.45 | 182.45 | 19,111,844 |
| 2026-08-04 | 155.36 | 169.20 | 149.95 | 169.20 | 169.20 | 14,377,806 |
| 2026-08-03 | 140.55 | 152.09 | 137.51 | 141.00 | 141.00 | 13,184,302 |
| 2026-07-31 | 150.73 | 150.73 | 138.30 | 140.50 | 140.50 | 13,698,200 |
| 2026-07-30 | 145.00 | 148.85 | 124.27 | 125.61 | 125.61 | 11,293,100 |
| 2026-07-29 | 145.79 | 150.00 | 130.33 | 149.67 | 149.67 | 12,414,400 |
| 2026-07-28 | 161.20 | 166.30 | 145.50 | 147.48 | 147.48 | 9,312,850 |
| 2026-07-27 | 176.80 | 177.47 | 160.10 | 171.37 | 171.37 | 9,402,300 |
| 2026-07-24 | 170.70 | 189.78 | 168.84 | 179.00 | 179.00 | 8,238,050 |
| 2026-07-23 | 182.00 | 187.95 | 169.19 | 176.00 | 176.00 | 7,564,600 |
| 2026-07-22 | 187.44 | 200.81 | 176.00 | 179.86 | 179.86 | 10,535,348 |
| 2026-07-21 | 176.11 | 192.00 | 155.32 | 190.01 | 190.01 | 15,019,750 |
| 2026-07-20 | 194.46 | 204.84 | 155.00 | 173.00 | 173.00 | 15,751,126 |
| 2026-07-17 | 227.18 | 228.00 | 186.76 | 191.03 | 191.03 | 12,879,650 |
Page 1 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.