Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	52.090	52.770	50.970	51.040	25.853	90,541,354
2024-01-18	47.840	52.770	46.800	52.540	26.613	136,330,175
2024-01-17	48.100	49.990	47.860	48.270	24.450	97,511,484
2024-01-16	46.430	47.800	45.800	47.790	24.207	67,141,740
2024-01-15	43.640	47.550	43.610	46.850	23.731	109,788,170
2024-01-12	45.920	45.940	43.620	44.210	22.393	60,001,251
2024-01-11	44.110	46.560	44.100	45.910	23.254	69,648,815
2024-01-10	45.000	45.700	43.810	44.390	22.485	53,893,622
2024-01-09	45.250	46.290	44.800	45.330	22.961	77,387,002
2024-01-08	44.610	45.610	43.550	43.960	22.267	55,375,755
2024-01-05	47.290	47.290	44.440	44.720	22.652	75,025,741
2024-01-04	46.690	47.930	45.880	47.580	24.100	72,093,346
2024-01-03	47.500	47.740	45.450	46.520	23.563	78,254,125
2024-01-02	48.760	50.350	47.800	47.970	24.298	60,070,850
2023-12-29	48.160	50.860	47.910	49.320	24.982	81,902,838
2023-12-28	46.530	49.100	46.530	48.300	24.465	75,547,367
2023-12-27	47.900	48.340	46.830	47.020	23.817	54,447,596
2023-12-26	48.950	49.680	46.770	47.360	23.989	73,794,762
2023-12-25	49.030	50.380	48.000	49.470	25.058	60,032,240
2023-12-22	50.650	51.080	48.400	48.850	24.744	88,153,902
2023-12-21	49.000	52.540	47.900	50.760	25.711	101,959,202
2023-12-20	51.270	51.500	48.700	49.220	24.931	90,499,137
2023-12-19	51.700	52.680	49.750	51.880	26.278	83,581,110
2023-12-18	51.360	53.250	51.000	51.700	26.187	100,482,136
2023-12-15	54.000	54.550	50.110	51.000	25.833	114,008,729
2023-12-14	53.390	55.780	52.520	53.800	27.251	130,502,918
2023-12-13	52.600	53.910	51.860	52.380	26.532	81,422,485
2023-12-12	54.450	55.200	50.860	52.730	26.709	164,243,951
2023-12-11	53.000	55.490	52.580	55.280	28.001	137,412,523
2023-12-08	51.000	58.200	50.200	54.200	27.454	224,500,560
2023-12-07	48.400	52.360	48.110	50.980	25.823	157,723,495
2023-12-06	47.600	49.120	46.960	48.400	24.516	105,351,256
2023-12-05	48.750	50.220	47.800	48.100	24.364	123,543,254
2023-12-04	49.020	50.830	48.510	49.000	24.820	143,443,393
2023-12-01	45.810	51.830	45.600	49.830	25.240	207,494,437
2023-11-30	44.000	46.470	44.000	46.300	23.452	140,331,098
2023-11-29	44.730	45.540	43.400	44.290	22.434	76,318,589
2023-11-28	44.960	45.480	44.170	44.850	22.718	76,395,443
2023-11-27	42.080	46.150	42.080	45.300	22.945	138,024,625
2023-11-24	44.070	44.600	42.270	42.570	21.563	88,206,629
2023-11-23	43.220	45.320	42.930	44.650	22.616	103,359,552
2023-11-22	46.200	46.510	43.300	43.450	22.008	122,386,955
2023-11-21	47.240	48.220	46.000	46.280	23.442	133,381,358
2023-11-20	46.020	47.900	45.530	47.240	23.928	175,436,092
2023-11-17	41.830	48.320	41.200	46.830	23.720	221,590,745
2023-11-16	42.310	43.080	41.400	41.470	21.005	102,837,756
2023-11-15	45.000	45.380	41.660	42.690	21.623	146,644,576
2023-11-14	44.170	45.450	43.200	44.060	22.317	156,106,054
2023-11-13	43.560	46.350	42.940	43.250	21.907	217,036,489
2023-11-10	40.710	43.500	40.710	42.600	21.578	184,160,152
2023-11-09	42.180	42.910	40.600	41.410	20.975	207,668,095
2023-11-08	38.000	41.640	37.800	41.250	20.894	271,302,379
2023-11-07	32.940	39.610	32.650	39.610	20.063	262,083,129
2023-11-06	32.320	33.500	31.980	33.010	16.720	109,966,867
2023-11-03	30.490	33.450	30.150	32.000	16.209	148,237,654
2023-11-02	30.990	31.460	29.980	30.060	15.226	65,718,136
2023-11-01	31.430	31.880	30.600	30.680	15.540	54,986,715
2023-10-31	32.420	32.420	31.070	31.380	15.895	63,645,711
2023-10-30	32.400	32.670	31.360	32.440	16.432	76,973,350
2023-10-27	32.310	32.700	31.680	32.410	16.416	70,281,695

← NewerPage 12 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.