Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	32.260	33.010	31.610	32.700	16.563	83,829,065
2023-10-25	33.950	34.050	32.050	32.260	16.340	83,167,995
2023-10-24	34.330	35.240	33.300	33.960	17.202	86,821,277
2023-10-23	35.680	35.930	32.500	33.410	16.923	116,723,640
2023-10-20	38.010	38.440	36.410	36.560	18.518	52,872,990
2023-10-19	39.150	39.580	37.920	38.120	19.309	50,892,902
2023-10-18	39.900	40.110	37.220	39.180	19.846	77,109,878
2023-10-17	41.220	42.050	39.860	41.070	20.803	54,220,136
2023-10-16	42.020	43.050	40.880	41.200	20.869	62,163,405
2023-10-13	43.180	44.530	42.400	42.870	21.715	63,577,111
2023-10-12	45.650	45.820	43.510	43.730	22.150	65,285,383
2023-10-11	44.500	46.520	44.180	45.030	22.809	77,535,021
2023-10-10	44.810	46.000	44.400	44.730	22.657	61,579,616
2023-10-09	45.150	46.640	43.990	44.970	22.778	87,317,204
2023-09-28	46.180	47.530	45.100	46.000	23.300	113,462,769
2023-09-27	44.390	46.450	43.860	45.100	22.844	113,008,448
2023-09-26	43.550	45.320	43.010	43.860	22.216	125,334,990
2023-09-25	44.050	45.470	42.450	42.700	21.629	116,466,037
2023-09-22	39.980	45.100	39.830	44.640	22.611	153,047,292
2023-09-21	39.710	41.260	39.230	39.800	20.160	62,636,231
2023-09-20	38.750	41.500	38.700	39.640	20.079	82,000,171
2023-09-19	39.050	39.880	38.040	38.920	19.714	56,469,924
2023-09-18	40.250	40.570	38.840	39.050	19.780	51,451,325
2023-09-15	41.570	41.960	40.020	40.250	20.388	60,177,770
2023-09-14	42.850	43.400	41.570	41.820	21.183	47,708,769
2023-09-13	44.000	44.350	42.000	42.490	21.522	61,537,029
2023-09-12	43.540	45.800	43.400	44.280	22.429	94,066,664
2023-09-11	41.650	45.380	41.650	44.020	22.297	109,241,760
2023-09-08	42.010	42.500	41.020	41.390	20.965	40,555,657
2023-09-07	43.750	43.800	42.100	42.190	21.370	52,003,754
2023-09-06	43.500	44.100	43.000	43.830	22.201	43,699,808
2023-09-05	44.750	44.750	43.510	43.800	22.186	52,475,387
2023-09-04	44.570	45.070	43.930	44.840	22.712	41,792,296
2023-09-01	45.020	45.760	43.740	44.250	22.414	49,116,596
2023-08-31	45.130	46.770	44.980	45.580	23.087	71,475,394
2023-08-30	45.760	47.090	44.750	45.420	23.006	88,299,271
2023-08-29	44.100	46.800	42.810	45.150	22.869	119,294,115
2023-08-28	46.340	46.800	43.440	44.480	22.530	83,827,403
2023-08-25	44.010	46.000	43.350	43.800	22.186	111,267,005
2023-08-24	49.000	49.000	46.550	46.900	23.756	73,901,696
2023-08-23	49.290	49.680	47.150	47.200	23.908	55,642,001
2023-08-22	49.200	50.250	47.230	49.960	25.306	89,976,874
2023-08-21	46.970	49.380	46.500	47.860	24.242	55,705,720
2023-08-18	50.010	50.490	47.000	47.000	23.807	80,120,480
2023-08-17	48.730	51.310	47.910	50.180	25.417	77,542,961
2023-08-16	50.020	50.700	48.280	49.130	24.885	61,882,122
2023-08-15	53.330	53.770	50.000	50.340	25.498	80,083,746
2023-08-14	49.790	51.140	49.180	51.000	25.833	63,271,841
2023-08-11	52.690	52.690	50.610	50.650	25.655	37,967,577
2023-08-10	52.350	53.700	51.370	51.760	26.218	60,539,094
2023-08-09	55.160	56.480	52.540	52.770	26.729	80,471,573
2023-08-08	57.500	59.500	55.610	55.690	28.208	66,097,320
2023-08-07	57.480	60.500	57.180	57.670	29.211	95,295,820
2023-08-04	53.100	57.070	52.480	56.730	28.735	100,289,858
2023-08-03	53.500	56.000	52.850	53.510	27.104	60,683,526
2023-08-02	53.010	55.500	52.810	54.590	27.651	80,934,009
2023-08-01	51.900	54.640	50.200	53.770	27.236	112,630,205
2023-07-31	51.650	54.200	50.530	51.900	26.289	77,947,638
2023-07-28	53.490	54.320	51.870	52.600	26.643	65,822,032
2023-07-27	55.120	55.320	52.940	53.490	27.094	64,894,853

← NewerPage 13 of 21 · 1,215 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.