Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	76.010	76.100	68.000	71.200	25.704	169,162,659
2023-04-25	77.010	78.500	71.600	73.800	26.642	151,955,360
2023-04-24	75.310	80.500	74.330	78.990	28.516	151,881,025
2023-04-21	80.400	81.000	75.700	75.700	27.328	152,462,237
2023-04-20	78.290	83.300	76.610	82.570	29.809	178,425,310
2023-04-19	80.120	82.350	77.010	77.010	27.801	180,096,179
2023-04-18	71.000	82.660	69.890	79.900	28.845	227,482,079
2023-04-17	70.500	71.940	67.890	69.830	25.209	123,437,006
2023-04-14	67.990	72.930	67.050	72.680	26.238	204,288,450
2023-04-13	71.160	72.120	65.650	66.860	24.137	186,243,266
2023-04-12	70.710	72.390	67.850	70.990	25.628	165,404,970
2023-04-11	70.770	75.400	68.180	72.080	26.022	204,159,910
2023-04-10	72.650	76.880	68.660	71.850	25.939	201,548,035
2023-04-07	66.050	70.200	65.390	70.200	25.343	160,141,033
2023-04-06	60.200	70.790	60.010	65.890	23.787	237,541,400
2023-04-04	59.900	61.700	58.400	61.700	22.274	215,972,258
2023-04-03	51.200	58.200	50.500	58.200	21.011	245,712,099
2023-03-31	44.980	49.250	43.580	48.500	17.509	163,610,913
2023-03-30	44.450	45.950	43.710	45.560	16.448	142,384,987
2023-03-29	42.200	47.000	42.200	45.310	16.357	188,222,524
2023-03-28	42.010	44.880	41.490	42.730	15.426	181,745,085
2023-03-27	39.120	43.210	39.120	43.200	15.596	180,096,308
2023-03-24	38.700	39.460	37.950	39.300	14.188	125,077,592
2023-03-23	36.700	40.290	36.280	38.960	14.065	234,434,315
2023-03-22	32.060	37.070	31.790	37.050	13.375	199,005,335
2023-03-21	31.810	32.450	31.210	32.130	11.599	60,438,359
2023-03-20	31.430	33.070	31.400	31.900	11.516	96,324,371
2023-03-17	29.900	31.660	29.880	31.360	11.321	79,224,636
2023-03-16	29.500	30.240	29.500	29.560	10.671	41,706,385
2023-03-15	31.010	31.440	29.930	30.000	10.830	52,193,854
2023-03-14	31.460	31.720	30.600	30.870	11.144	52,788,676
2023-03-13	30.530	31.660	30.530	31.640	11.422	46,716,179
2023-03-10	31.030	31.500	30.790	30.840	11.134	34,890,271
2023-03-09	31.030	31.800	30.350	31.370	11.325	49,945,783
2023-03-08	30.460	31.320	30.460	31.080	11.220	57,610,012
2023-03-07	32.100	32.280	30.390	30.420	10.982	86,780,532
2023-03-06	32.400	33.120	32.000	32.160	11.610	55,021,164
2023-03-03	33.000	33.390	31.960	32.500	11.733	89,858,228
2023-03-02	33.120	34.790	32.700	33.410	12.061	101,889,741
2023-03-01	31.920	33.770	31.920	33.160	11.971	98,095,779
2023-02-28	31.900	32.990	31.550	32.190	11.621	98,818,136
2023-02-27	31.100	31.730	30.760	30.900	11.155	46,700,928
2023-02-24	30.850	32.150	30.800	31.380	11.329	78,446,521
2023-02-23	30.680	31.060	30.330	30.660	11.069	33,091,636
2023-02-22	30.560	31.540	30.240	30.980	11.184	49,721,873
2023-02-21	31.150	31.740	30.510	30.840	11.134	54,220,295
2023-02-20	30.770	31.460	30.490	31.270	11.289	50,102,822
2023-02-17	31.840	32.090	30.650	30.840	11.134	68,731,621
2023-02-16	32.730	32.730	30.900	31.480	11.365	103,976,035
2023-02-15	32.300	33.560	32.080	33.050	11.931	99,129,668
2023-02-14	33.000	33.440	32.010	32.360	11.682	104,860,921
2023-02-13	33.000	34.000	32.500	33.720	12.173	131,841,543
2023-02-10	32.000	34.850	31.780	32.460	11.718	189,112,029
2023-02-09	28.500	32.000	28.170	32.000	11.552	140,086,632
2023-02-08	30.090	30.290	28.370	28.580	10.318	95,283,515
2023-02-07	26.880	29.300	26.850	28.950	10.451	134,004,136
2023-02-06	26.390	27.500	26.380	27.240	9.834	76,735,499
2023-02-03	26.420	26.880	25.780	26.390	9.527	48,937,392
2023-02-02	25.780	26.510	25.780	26.140	9.437	44,178,396
2023-02-01	25.130	25.790	25.130	25.790	9.310	40,700,052

← NewerPage 15 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.