Eoptolink Technology Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 107.27 | 107.88 | 102.12 | 102.19 | 51.835 | 32,294,772 |
| 2024-07-22 | 105.92 | 106.98 | 103.86 | 105.11 | 53.316 | 29,056,034 |
| 2024-07-19 | 107.88 | 108.87 | 105.00 | 105.36 | 53.442 | 38,772,076 |
| 2024-07-18 | 108.00 | 109.33 | 102.12 | 108.82 | 55.197 | 68,490,333 |
| 2024-07-17 | 113.00 | 115.50 | 109.35 | 110.55 | 56.075 | 40,349,798 |
| 2024-07-16 | 117.00 | 117.60 | 110.16 | 113.99 | 57.820 | 56,234,524 |
| 2024-07-15 | 111.80 | 113.50 | 109.68 | 112.42 | 57.024 | 30,659,724 |
| 2024-07-12 | 111.50 | 114.67 | 110.05 | 113.35 | 57.495 | 40,862,101 |
| 2024-07-11 | 121.77 | 121.77 | 112.78 | 116.29 | 58.987 | 59,940,767 |
| 2024-07-10 | 118.27 | 120.45 | 116.66 | 119.40 | 60.564 | 39,865,718 |
| 2024-07-09 | 112.67 | 120.10 | 111.67 | 118.56 | 60.138 | 56,000,110 |
| 2024-07-08 | 112.01 | 115.28 | 111.76 | 113.45 | 57.546 | 38,071,849 |
| 2024-07-05 | 112.90 | 114.46 | 108.59 | 112.98 | 57.308 | 41,794,770 |
| 2024-07-04 | 112.99 | 116.59 | 111.80 | 112.33 | 56.898 | 54,737,558 |
| 2024-07-03 | 111.01 | 112.72 | 108.57 | 109.99 | 55.712 | 37,179,011 |
| 2024-07-02 | 110.36 | 115.00 | 108.18 | 112.95 | 57.212 | 62,526,219 |
| 2024-07-01 | 104.60 | 111.68 | 104.60 | 110.33 | 55.885 | 57,839,939 |
| 2024-06-28 | 104.69 | 107.86 | 104.31 | 105.55 | 53.463 | 37,705,586 |
| 2024-06-27 | 106.54 | 107.98 | 104.10 | 105.04 | 53.205 | 36,731,914 |
| 2024-06-26 | 108.08 | 110.46 | 107.60 | 108.61 | 55.013 | 53,787,880 |
| 2024-06-25 | 107.00 | 109.41 | 104.63 | 105.78 | 53.580 | 56,107,930 |
| 2024-06-24 | 111.72 | 114.58 | 110.20 | 111.10 | 56.275 | 35,663,619 |
| 2024-06-21 | 109.98 | 114.99 | 109.80 | 112.77 | 57.120 | 44,293,587 |
| 2024-06-20 | 115.83 | 117.13 | 113.04 | 113.10 | 57.288 | 42,052,273 |
| 2024-06-19 | 117.06 | 118.20 | 113.68 | 114.93 | 58.215 | 45,178,587 |
| 2024-06-18 | 110.50 | 119.66 | 110.50 | 115.20 | 58.351 | 74,704,768 |
| 2024-06-17 | 111.64 | 113.22 | 109.35 | 110.49 | 55.966 | 73,182,086 |
| 2024-06-14 | 95.490 | 113.33 | 95.200 | 108.50 | 54.958 | 110,275,130 |
| 2024-06-13 | 93.600 | 97.730 | 92.350 | 95.680 | 48.464 | 54,366,746 |
| 2024-06-12 | 91.000 | 92.600 | 90.390 | 91.750 | 46.473 | 29,657,616 |
| 2024-06-11 | 90.940 | 92.770 | 90.170 | 91.740 | 46.468 | 32,518,135 |
| 2024-06-07 | 92.970 | 93.760 | 89.600 | 91.120 | 46.154 | 45,792,929 |
| 2024-06-06 | 96.500 | 97.920 | 93.500 | 93.780 | 47.502 | 60,178,550 |
| 2024-06-05 | 96.020 | 96.490 | 93.040 | 93.320 | 47.269 | 33,972,280 |
| 2024-06-04 | 95.000 | 96.510 | 94.110 | 96.080 | 48.667 | 47,046,015 |
| 2024-06-03 | 88.000 | 96.990 | 87.900 | 95.350 | 48.297 | 87,813,665 |
| 2024-05-31 | 85.010 | 89.450 | 83.660 | 86.730 | 43.931 | 42,321,829 |
| 2024-05-30 | 87.010 | 88.280 | 85.200 | 86.600 | 43.865 | 38,073,456 |
| 2024-05-29 | 90.590 | 91.000 | 87.100 | 87.860 | 44.503 | 45,547,753 |
| 2024-05-28 | 88.010 | 91.880 | 87.000 | 88.460 | 44.807 | 63,895,924 |
| 2024-05-27 | 87.890 | 90.800 | 87.110 | 88.830 | 44.994 | 63,594,418 |
| 2024-05-24 | 87.640 | 93.160 | 84.800 | 85.300 | 43.206 | 88,220,602 |
| 2024-05-23 | 91.000 | 91.660 | 84.540 | 87.000 | 44.067 | 66,325,828 |
| 2024-05-22 | 89.200 | 89.980 | 87.110 | 88.650 | 44.903 | 41,997,353 |
| 2024-05-21 | 89.980 | 91.350 | 89.000 | 89.840 | 45.506 | 44,952,190 |
| 2024-05-20 | 83.080 | 90.650 | 82.820 | 90.120 | 45.648 | 76,128,254 |
| 2024-05-17 | 80.800 | 85.860 | 80.510 | 85.000 | 43.054 | 56,498,597 |
| 2024-05-16 | 83.970 | 85.330 | 82.390 | 82.730 | 41.905 | 67,202,576 |
| 2024-05-15 | 80.100 | 83.000 | 79.930 | 80.770 | 40.912 | 39,836,161 |
| 2024-05-14 | 83.980 | 84.390 | 78.700 | 80.150 | 40.598 | 74,280,581 |
| 2024-05-13 | 85.430 | 86.000 | 82.670 | 83.480 | 42.284 | 53,500,289 |
| 2024-05-10 | 83.000 | 84.470 | 81.200 | 83.830 | 42.462 | 47,842,127 |
| 2024-05-09 | 82.800 | 84.840 | 81.600 | 84.190 | 42.644 | 47,698,361 |
| 2024-05-08 | 83.300 | 85.030 | 82.550 | 83.630 | 42.360 | 49,497,836 |
| 2024-05-07 | 87.450 | 89.380 | 82.490 | 83.300 | 42.193 | 89,090,014 |
| 2024-05-06 | 88.500 | 88.740 | 84.280 | 85.870 | 43.495 | 50,854,486 |
| 2024-04-30 | 86.100 | 88.300 | 86.100 | 86.500 | 43.814 | 48,167,408 |
| 2024-04-29 | 85.000 | 88.250 | 84.990 | 87.300 | 44.219 | 78,165,635 |
| 2024-04-26 | 82.880 | 86.200 | 82.210 | 83.800 | 42.447 | 106,729,685 |
| 2024-04-25 | 78.900 | 80.330 | 78.300 | 79.160 | 40.096 | 62,176,478 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 1.4000 CNY |
| 2025-05-28 | 0.4500 CNY |
| 2024-07-05 | 0.1550 CNY |
| 2023-06-08 | 0.1764 CNY |
| 2022-06-23 | 0.1130 CNY |
| 2021-06-08 | 0.2717 CNY |
| 2020-05-29 | 0.1800 CNY |
| 2019-06-14 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.