Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	24.650	26.100	24.500	25.870	9.339	68,620,876
2022-10-28	25.520	26.040	24.330	24.460	8.830	76,909,337
2022-10-27	25.900	26.920	25.360	25.380	9.162	154,803,123
2022-10-26	21.890	22.790	21.720	22.600	8.159	25,844,489
2022-10-25	21.810	22.180	21.480	21.820	7.877	18,012,961
2022-10-24	22.270	22.720	21.700	21.800	7.870	20,783,437
2022-10-21	22.520	22.660	21.890	22.180	8.007	17,837,991
2022-10-20	22.060	22.720	21.770	22.440	8.101	25,786,319
2022-10-19	22.000	22.540	22.000	22.170	8.004	20,569,694
2022-10-18	22.350	22.450	21.880	22.250	8.032	21,706,169
2022-10-17	21.700	22.460	21.700	22.330	8.061	21,349,458
2022-10-14	21.880	22.130	21.630	21.960	7.928	22,179,756
2022-10-13	21.460	22.030	21.300	21.760	7.856	25,011,980
2022-10-12	20.410	21.370	20.310	21.370	7.715	24,992,374
2022-10-11	20.200	20.770	20.020	20.360	7.350	15,019,368
2022-10-10	21.180	21.290	20.160	20.300	7.329	19,307,927
2022-09-30	21.470	21.690	21.100	21.140	7.632	13,766,331
2022-09-29	21.270	21.900	21.090	21.470	7.751	22,012,298
2022-09-28	21.820	21.860	20.860	20.900	7.545	20,711,759
2022-09-27	21.400	21.990	21.400	21.960	7.928	16,701,370
2022-09-26	21.450	21.720	21.300	21.400	7.726	13,183,454
2022-09-23	22.100	22.200	21.200	21.600	7.798	19,232,295
2022-09-22	21.900	22.390	21.780	22.190	8.011	16,572,863
2022-09-21	21.920	22.200	21.420	21.980	7.935	16,702,388
2022-09-20	22.200	22.240	21.730	21.980	7.935	17,471,804
2022-09-19	22.050	22.320	21.680	21.990	7.939	18,714,807
2022-09-16	22.600	22.820	22.000	22.000	7.942	18,531,020
2022-09-15	23.660	23.660	22.250	22.600	8.159	26,780,244
2022-09-14	23.500	23.690	23.250	23.490	8.480	17,153,105
2022-09-13	24.280	24.540	23.760	23.900	8.628	18,441,099
2022-09-09	24.180	24.270	23.880	24.040	8.679	18,751,804
2022-09-08	24.580	24.730	24.110	24.130	8.711	21,241,430
2022-09-07	24.870	25.190	24.510	24.640	8.895	23,370,779
2022-09-06	24.400	24.730	24.110	24.660	8.903	19,826,197
2022-09-05	24.660	24.850	24.210	24.360	8.794	16,665,958
2022-09-02	23.990	25.030	23.960	24.740	8.931	27,171,919
2022-09-01	24.500	24.720	23.770	23.900	8.628	28,321,857
2022-08-31	25.060	25.350	24.440	24.540	8.859	23,096,766
2022-08-30	25.090	25.430	24.740	25.220	9.105	18,534,491
2022-08-29	24.390	25.330	24.390	25.100	9.061	23,211,213
2022-08-26	25.500	25.890	24.700	24.880	8.982	57,867,646
2022-08-25	26.170	26.350	25.580	26.130	9.433	25,649,031
2022-08-24	27.360	27.500	25.990	26.010	9.390	37,840,204
2022-08-23	27.430	27.650	27.100	27.420	9.899	22,381,316
2022-08-22	27.580	27.890	27.060	27.620	9.971	25,091,868
2022-08-19	28.400	29.080	27.660	27.660	9.986	31,827,340
2022-08-18	27.900	28.880	27.610	28.520	10.296	36,988,687
2022-08-17	27.640	28.280	27.300	27.990	10.105	36,306,282
2022-08-16	28.080	28.100	27.200	27.540	9.942	34,798,100
2022-08-15	27.740	28.160	27.230	27.960	10.094	36,880,875
2022-08-12	28.910	29.000	27.760	27.800	10.036	55,237,226
2022-08-11	26.730	29.290	26.730	28.830	10.408	97,731,182
2022-08-10	26.830	27.180	26.510	26.700	9.639	36,688,055
2022-08-09	26.940	27.080	26.410	26.870	9.700	56,635,539
2022-08-08	26.920	27.060	26.200	26.580	9.596	42,510,074
2022-08-05	25.600	26.740	25.410	26.660	9.625	73,563,744
2022-08-04	25.580	25.690	24.950	25.510	9.209	31,992,501
2022-08-03	24.710	26.130	24.710	25.190	9.094	55,014,383
2022-08-02	25.180	25.250	23.940	24.480	8.838	39,394,211
2022-08-01	25.040	25.850	24.400	25.560	9.227	35,827,181

← NewerPage 17 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.