Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	25.620	25.640	24.730	25.130	9.072	30,601,459
2022-07-28	25.320	25.950	25.320	25.360	9.155	32,310,173
2022-07-27	24.660	25.450	24.580	25.300	9.134	30,958,920
2022-07-26	24.760	24.800	24.260	24.640	8.895	18,677,714
2022-07-25	24.950	25.500	24.620	24.790	8.949	26,661,761
2022-07-22	25.070	25.470	24.390	24.810	8.957	31,049,032
2022-07-21	25.150	25.820	24.950	25.020	9.032	39,343,393
2022-07-20	24.940	25.580	24.920	25.280	9.126	41,192,078
2022-07-19	24.340	25.350	24.340	24.970	9.014	48,886,161
2022-07-18	23.870	24.680	23.200	24.510	8.848	38,960,660
2022-07-15	22.960	24.380	22.880	23.640	8.534	43,794,841
2022-07-14	22.370	23.740	22.280	23.250	8.394	45,045,991
2022-07-13	22.240	22.430	21.900	22.020	7.949	20,596,245
2022-07-12	22.800	22.800	22.150	22.150	7.996	24,318,127
2022-07-11	23.520	23.520	22.460	22.800	8.231	36,846,109
2022-07-08	24.000	24.390	23.600	23.650	8.538	26,948,410
2022-07-07	24.220	24.390	23.570	23.890	8.625	22,966,075
2022-07-06	24.130	24.730	24.010	24.300	8.773	27,434,907
2022-07-05	24.400	24.840	23.870	24.210	8.740	35,118,434
2022-07-04	25.510	25.640	24.120	24.400	8.809	61,770,401
2022-07-01	26.080	26.330	25.360	25.570	9.231	33,015,792
2022-06-30	25.550	26.630	25.500	26.200	9.458	34,451,368
2022-06-29	25.990	26.810	25.550	25.650	9.260	41,197,621
2022-06-28	25.500	26.150	24.880	26.130	9.433	33,847,442
2022-06-27	25.490	26.150	25.270	25.560	9.227	31,941,847
2022-06-24	25.950	26.090	25.000	25.290	9.130	39,891,863
2022-06-23	24.740	25.800	24.740	25.710	9.282	30,469,199
2022-06-22	26.190	26.260	24.570	24.780	8.905	30,295,229
2022-06-21	26.910	26.920	25.800	26.090	9.376	26,674,103
2022-06-20	27.100	27.650	26.620	26.760	9.617	28,789,324
2022-06-17	26.320	26.830	25.950	26.620	9.566	25,588,370
2022-06-16	26.600	27.110	26.310	26.540	9.538	22,192,175
2022-06-15	25.880	27.200	25.830	26.450	9.505	26,176,260
2022-06-14	26.400	26.410	25.120	26.030	9.354	25,179,152
2022-06-13	26.500	27.060	26.280	26.780	9.624	15,023,709
2022-06-10	25.800	26.710	25.670	26.590	9.555	17,615,063
2022-06-09	26.800	26.800	25.710	25.900	9.308	17,082,486
2022-06-08	27.000	27.470	26.200	26.690	9.591	21,486,897
2022-06-07	27.350	27.350	26.550	26.990	9.699	23,886,392
2022-06-06	26.400	27.300	26.280	27.140	9.753	26,185,581
2022-06-02	25.550	26.450	25.480	26.250	9.433	25,404,692
2022-06-01	25.590	26.260	25.500	25.770	9.261	18,325,173
2022-05-31	24.820	25.940	24.680	25.760	9.257	26,451,648
2022-05-30	24.480	25.310	24.220	24.900	8.948	17,542,125
2022-05-27	25.390	25.750	24.360	24.600	8.840	22,637,509
2022-05-26	24.560	25.750	23.510	25.390	9.124	36,317,505
2022-05-25	23.940	24.260	23.840	24.140	8.675	17,528,443
2022-05-24	25.610	26.230	24.010	24.080	8.653	27,686,320
2022-05-23	25.630	25.770	25.060	25.610	9.203	16,423,685
2022-05-20	25.600	26.120	25.330	25.600	9.200	23,039,422
2022-05-19	25.060	25.750	25.020	25.500	9.164	16,261,312
2022-05-18	25.910	26.260	25.640	25.740	9.250	14,574,278
2022-05-17	25.570	25.840	25.020	25.740	9.250	16,569,400
2022-05-16	25.930	26.360	25.110	25.400	9.128	20,010,775
2022-05-13	26.200	26.250	25.290	25.910	9.311	20,524,725
2022-05-12	25.710	26.230	25.630	26.040	9.358	20,806,536
2022-05-11	24.760	27.480	24.510	25.860	9.293	49,814,318
2022-05-10	23.200	24.960	23.110	24.800	8.912	33,616,892
2022-05-09	23.440	24.020	23.160	23.600	8.481	19,534,376
2022-05-06	23.120	23.800	23.050	23.500	8.445	20,724,697

← NewerPage 18 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.