Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	70.080	79.960	70.080	79.380	40.208	133,805,852
2024-04-23	68.020	70.490	67.830	69.040	34.970	86,373,794
2024-04-22	62.000	65.800	59.500	65.150	33.000	84,755,302
2024-04-19	69.760	71.620	67.000	68.800	34.849	56,909,020
2024-04-18	69.770	72.210	68.510	70.500	35.710	53,761,069
2024-04-17	69.500	72.010	68.270	71.450	36.191	60,516,850
2024-04-16	69.500	71.990	67.400	68.250	34.570	62,811,631
2024-04-15	68.900	72.610	68.890	70.830	35.877	67,286,051
2024-04-12	67.460	72.310	67.450	69.500	35.203	89,663,820
2024-04-11	66.010	67.550	65.800	66.090	33.476	48,658,860
2024-04-10	66.720	67.300	64.300	65.470	33.162	47,059,715
2024-04-09	69.000	69.980	66.690	67.510	34.195	46,993,779
2024-04-08	66.600	71.180	66.600	69.090	34.996	67,382,191
2024-04-03	70.010	70.090	67.150	67.770	34.327	54,175,646
2024-04-02	70.100	73.450	69.710	71.350	36.140	81,013,957
2024-04-01	67.320	71.200	66.500	70.930	35.928	79,692,289
2024-03-29	67.040	68.200	65.600	67.000	33.937	62,061,995
2024-03-28	67.800	70.000	66.030	67.970	34.428	100,645,192
2024-03-27	71.000	72.000	66.540	67.010	33.942	99,972,889
2024-03-26	75.000	78.800	66.000	70.470	35.695	151,332,600
2024-03-25	78.000	79.700	75.640	75.850	38.420	86,371,557
2024-03-22	74.650	79.990	74.650	79.700	40.370	120,153,239
2024-03-21	75.000	78.490	74.260	75.220	38.101	82,947,678
2024-03-20	76.980	78.580	73.370	74.930	37.954	88,827,551
2024-03-19	77.300	78.480	75.430	77.060	39.033	93,980,647
2024-03-18	77.000	82.180	76.320	79.400	40.218	146,736,480
2024-03-15	66.700	78.250	65.510	76.980	38.992	169,044,843
2024-03-14	64.840	69.080	64.800	67.800	34.342	82,942,150
2024-03-13	69.200	69.550	66.120	66.530	33.699	83,606,466
2024-03-12	67.000	70.190	65.410	67.150	34.013	89,333,934
2024-03-11	65.370	68.580	64.760	67.900	34.393	92,058,753
2024-03-08	66.800	69.310	65.070	68.810	34.854	97,254,348
2024-03-07	68.900	69.620	65.380	65.430	33.142	83,089,778
2024-03-06	68.880	69.690	66.700	67.900	34.393	77,141,688
2024-03-05	68.290	73.960	67.860	68.680	34.788	135,302,830
2024-03-04	66.100	71.380	64.120	69.450	35.178	125,799,886
2024-03-01	60.300	66.060	60.280	64.800	32.823	141,374,278
2024-02-29	58.310	61.020	58.250	60.050	30.417	81,088,029
2024-02-28	62.610	63.590	57.950	57.950	29.353	112,090,478
2024-02-27	59.670	65.000	59.120	63.730	32.281	124,580,875
2024-02-26	58.110	62.680	58.070	60.720	30.756	92,088,261
2024-02-23	61.500	62.780	59.300	59.960	30.371	110,016,387
2024-02-22	62.000	62.290	57.840	60.060	30.422	111,333,690
2024-02-21	60.990	61.570	59.270	59.520	30.148	107,783,835
2024-02-20	63.000	65.800	62.000	63.000	31.911	123,942,727
2024-02-19	58.950	65.880	57.220	65.880	33.370	154,718,328
2024-02-08	54.200	58.570	53.660	54.900	27.808	112,861,577
2024-02-07	51.290	53.050	50.900	52.700	26.694	91,947,033
2024-02-06	44.400	52.380	44.210	51.800	26.238	117,504,209
2024-02-05	45.000	48.490	43.740	46.320	23.462	111,716,464
2024-02-02	45.450	47.600	44.370	45.500	23.047	95,518,227
2024-02-01	41.800	47.400	41.220	45.470	23.032	117,519,207
2024-01-31	41.980	44.870	41.520	42.400	21.477	87,986,673
2024-01-30	44.190	46.180	42.240	42.990	21.775	87,334,054
2024-01-29	51.180	51.180	43.000	44.700	22.642	117,593,956
2024-01-26	53.110	54.090	51.300	52.000	26.339	82,171,579
2024-01-25	52.200	55.490	51.590	54.600	27.656	121,231,383
2024-01-24	54.450	54.700	50.500	53.560	27.129	121,489,958
2024-01-23	52.110	55.630	52.000	54.790	27.752	117,998,909
2024-01-22	53.000	54.500	51.930	52.510	26.597	135,030,422

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.