Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	25.510	25.670	24.880	25.140	9.076	49,998,191
2023-01-30	25.930	26.300	25.680	25.760	9.300	25,822,287
2023-01-20	25.360	25.800	25.360	25.600	9.242	20,362,503
2023-01-19	25.200	25.460	25.080	25.420	9.177	19,391,899
2023-01-18	25.170	25.390	24.910	25.300	9.134	16,197,174
2023-01-17	25.120	25.290	24.950	25.170	9.087	11,450,030
2023-01-16	24.420	25.360	24.400	25.100	9.061	22,585,140
2023-01-13	24.930	24.930	24.240	24.520	8.852	15,596,612
2023-01-12	24.510	24.750	24.410	24.680	8.910	12,768,570
2023-01-11	25.050	25.100	24.500	24.520	8.852	16,027,540
2023-01-10	24.960	25.120	24.730	24.890	8.986	13,780,007
2023-01-09	25.260	25.430	24.880	24.960	9.011	18,395,812
2023-01-06	24.980	25.520	24.940	25.220	9.105	20,453,933
2023-01-05	24.750	25.130	24.580	25.070	9.051	17,445,182
2023-01-04	24.700	25.050	24.440	24.810	8.957	23,552,544
2023-01-03	23.670	24.880	23.550	24.700	8.917	27,282,110
2022-12-30	23.620	24.020	23.530	23.750	8.574	14,478,892
2022-12-29	23.190	23.960	23.070	23.620	8.527	22,744,552
2022-12-28	23.590	23.750	23.050	23.220	8.383	14,610,134
2022-12-27	23.470	23.890	23.460	23.580	8.513	15,806,709
2022-12-26	23.260	23.630	23.040	23.400	8.448	16,622,469
2022-12-23	23.030	23.330	23.030	23.250	8.394	6,884,566
2022-12-22	23.630	23.730	23.080	23.200	8.375	10,306,121
2022-12-21	23.910	24.060	23.350	23.550	8.502	10,737,702
2022-12-20	24.000	24.120	23.600	23.900	8.628	12,818,672
2022-12-19	24.340	24.670	23.750	24.000	8.664	14,156,985
2022-12-16	25.160	25.160	24.100	24.230	8.747	25,527,294
2022-12-15	24.520	25.180	24.310	25.120	9.069	17,748,086
2022-12-14	24.770	25.100	24.550	24.660	8.903	14,822,555
2022-12-13	25.260	25.400	24.570	24.640	8.895	21,659,302
2022-12-12	24.860	25.630	24.820	25.360	9.155	23,774,701
2022-12-09	24.880	25.110	24.570	24.850	8.971	27,269,743
2022-12-08	25.210	25.260	24.700	24.930	9.000	16,769,739
2022-12-07	25.200	25.410	24.930	25.020	9.032	23,279,903
2022-12-06	25.710	25.820	25.300	25.380	9.162	17,074,792
2022-12-05	26.010	26.100	25.380	25.850	9.332	19,745,395
2022-12-02	25.660	26.410	25.660	25.790	9.310	17,142,612
2022-12-01	26.120	26.550	25.750	25.790	9.310	22,043,736
2022-11-30	25.830	26.090	25.600	25.800	9.314	15,604,542
2022-11-29	25.740	26.050	25.660	25.830	9.325	22,969,310
2022-11-28	25.700	25.960	25.400	25.660	9.264	19,558,556
2022-11-25	26.730	26.880	26.080	26.170	9.448	14,937,268
2022-11-24	26.850	27.120	26.500	26.740	9.653	18,117,886
2022-11-23	27.250	27.400	26.160	26.700	9.639	31,537,189
2022-11-22	27.970	28.060	27.080	27.300	9.856	24,339,717
2022-11-21	27.120	28.570	27.110	28.160	10.166	36,966,461
2022-11-18	28.250	28.490	27.440	27.470	9.917	28,927,484
2022-11-17	27.700	28.280	27.460	28.230	10.191	27,421,170
2022-11-16	27.740	28.440	27.500	27.800	10.036	36,148,887
2022-11-15	26.300	27.810	26.220	27.600	9.964	37,353,666
2022-11-14	26.350	27.050	26.050	26.480	9.560	23,564,878
2022-11-11	26.870	27.060	26.190	26.330	9.505	24,648,543
2022-11-10	26.700	27.100	26.000	26.120	9.430	30,325,495
2022-11-09	26.950	27.130	26.600	26.720	9.646	17,408,821
2022-11-08	27.120	27.240	26.660	26.980	9.740	21,371,446
2022-11-07	27.220	27.770	26.940	27.300	9.856	33,953,004
2022-11-04	27.200	27.840	26.900	27.540	9.942	42,515,974
2022-11-03	26.020	27.570	26.010	27.320	9.863	51,405,175
2022-11-02	26.300	27.070	26.200	26.500	9.567	45,274,928
2022-11-01	25.830	26.500	25.400	26.410	9.534	51,391,842

← NewerPage 16 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.