Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	57.810	58.000	53.800	55.000	27.859	77,647,682
2023-07-25	57.730	60.250	55.880	57.800	29.277	82,955,557
2023-07-24	55.130	58.490	54.610	56.550	28.644	67,921,037
2023-07-21	58.000	58.640	54.100	55.620	28.173	104,244,017
2023-07-20	63.470	63.630	57.510	57.820	29.287	117,208,463
2023-07-19	66.420	66.950	63.540	64.170	32.504	50,373,269
2023-07-18	69.210	69.900	64.850	65.030	32.939	82,556,934
2023-07-17	65.400	68.500	64.050	68.180	34.535	107,199,771
2023-07-14	66.150	67.680	64.000	65.390	33.121	117,268,672
2023-07-13	60.520	63.770	59.380	63.400	32.113	119,227,546
2023-07-12	64.400	64.970	58.920	59.340	30.057	132,709,737
2023-07-11	64.650	65.770	62.900	65.300	33.076	85,403,748
2023-07-10	66.510	68.400	63.320	64.850	32.848	92,423,107
2023-07-07	68.550	70.330	63.830	67.480	34.180	119,741,745
2023-07-06	66.300	71.500	65.010	68.000	34.443	128,818,452
2023-07-05	71.390	71.600	65.800	66.410	33.638	149,576,028
2023-07-04	68.540	74.200	68.540	71.390	36.161	177,470,862
2023-07-03	68.500	70.680	61.250	67.760	34.322	163,739,357
2023-06-30	59.390	70.500	59.050	67.970	34.428	187,685,346
2023-06-29	58.000	61.530	56.110	60.600	30.695	154,943,698
2023-06-28	59.500	59.500	55.130	57.000	28.872	124,168,854
2023-06-27	64.280	64.620	60.880	61.560	31.181	99,563,877
2023-06-26	70.010	71.090	63.400	64.280	32.559	147,069,174
2023-06-21	77.920	77.920	70.010	70.440	35.679	141,573,202
2023-06-20	76.000	80.360	72.750	80.000	40.522	133,763,957
2023-06-19	69.640	81.180	69.210	78.300	39.661	164,724,243
2023-06-16	63.840	69.150	62.110	68.640	34.768	151,093,005
2023-06-15	67.130	68.190	63.580	63.800	32.316	123,849,925
2023-06-14	61.500	68.860	60.510	65.800	33.329	137,368,684
2023-06-13	60.000	64.560	58.000	61.380	31.090	107,306,078
2023-06-12	58.180	62.160	58.170	60.820	30.807	104,758,631
2023-06-09	55.080	60.380	54.300	58.890	29.829	115,962,081
2023-06-08	56.010	56.950	52.870	55.080	27.899	82,398,051
2023-06-07	79.750	83.680	77.480	80.550	29.079	82,335,310
2023-06-06	79.300	84.700	78.680	79.500	28.700	85,538,300
2023-06-05	77.160	82.660	77.000	80.250	28.971	84,429,884
2023-06-02	83.100	84.000	78.290	79.230	28.603	84,216,133
2023-06-01	80.900	84.020	79.990	81.800	29.531	109,210,927
2023-05-31	75.320	87.870	72.380	84.430	30.480	169,949,393
2023-05-30	72.270	78.400	71.600	76.310	27.549	141,372,537
2023-05-29	72.000	75.440	69.910	71.490	25.809	128,974,722
2023-05-26	67.000	72.600	66.800	69.400	25.054	124,753,652
2023-05-25	68.880	71.800	64.000	68.550	24.747	164,273,385
2023-05-24	61.470	67.020	61.030	64.080	23.133	122,549,869
2023-05-23	62.800	63.980	60.780	63.030	22.754	111,120,748
2023-05-22	64.510	66.160	61.280	62.390	22.523	107,218,807
2023-05-19	71.010	73.380	65.550	66.300	23.935	187,009,848
2023-05-18	67.000	73.750	63.400	73.750	26.624	179,755,632
2023-05-17	60.500	63.630	59.230	61.460	22.188	100,203,608
2023-05-16	61.640	62.340	58.490	59.990	21.657	118,653,608
2023-05-15	64.130	66.000	59.500	63.610	22.964	128,396,252
2023-05-12	61.000	66.180	60.850	62.770	22.661	107,815,434
2023-05-11	61.010	63.870	60.410	60.890	21.982	70,519,554
2023-05-10	65.280	67.880	60.400	61.560	22.224	97,634,445
2023-05-09	61.020	67.300	61.010	64.280	23.206	107,729,320
2023-05-08	60.100	64.310	58.500	61.940	22.361	115,426,957
2023-05-05	64.000	66.710	58.810	59.650	21.534	152,991,957
2023-05-04	68.020	70.600	62.620	64.210	23.180	137,792,522
2023-04-28	65.040	70.190	63.680	68.990	24.906	149,235,662
2023-04-27	66.000	67.480	61.660	63.000	22.744	215,670,783

← NewerPage 14 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.