Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	23.050	24.390	23.050	23.840	8.567	38,796,377
2022-04-29	22.490	23.730	21.810	23.370	8.398	48,104,726
2022-04-28	22.600	22.830	21.720	22.030	7.917	29,822,164
2022-04-27	21.190	23.000	21.030	22.920	8.237	37,162,903
2022-04-26	22.560	22.950	21.210	21.450	7.708	31,308,422
2022-04-25	23.070	23.720	22.130	22.130	7.953	41,245,723
2022-04-22	27.000	27.250	23.120	23.130	8.312	74,244,557
2022-04-21	28.230	28.680	27.370	27.530	9.893	17,374,982
2022-04-20	28.460	28.900	28.010	28.400	10.206	12,713,410
2022-04-19	28.070	28.550	28.030	28.350	10.188	13,673,567
2022-04-18	26.900	28.370	26.550	28.290	10.166	24,328,897
2022-04-15	26.070	27.140	25.930	26.940	9.681	21,799,468
2022-04-14	26.300	26.680	25.910	26.420	9.494	18,614,569
2022-04-13	26.820	26.850	25.900	25.900	9.308	17,371,818
2022-04-12	26.930	27.450	26.430	27.170	9.764	17,106,962
2022-04-11	28.410	28.690	26.720	27.140	9.753	17,652,348
2022-04-08	29.050	29.100	27.860	28.670	10.303	15,573,971
2022-04-07	29.610	29.800	28.520	28.880	10.378	17,036,455
2022-04-06	30.010	30.110	29.400	29.810	10.713	16,050,244
2022-04-01	31.030	31.060	30.070	30.190	10.849	21,991,449
2022-03-31	31.500	31.500	30.890	31.200	11.212	12,209,640
2022-03-30	31.500	31.890	31.200	31.600	11.356	14,604,034
2022-03-29	31.590	32.140	30.810	31.140	11.191	14,518,274
2022-03-28	30.490	31.620	29.880	31.520	11.327	21,421,694
2022-03-25	31.680	31.840	30.780	30.960	11.126	22,337,014
2022-03-24	32.500	32.900	31.750	32.000	11.500	37,032,536
2022-03-23	30.880	33.830	30.280	33.400	12.003	56,321,319
2022-03-22	31.230	31.280	30.410	30.620	11.004	17,730,643
2022-03-21	31.300	31.890	30.950	31.430	11.295	16,511,002
2022-03-18	31.060	31.500	30.830	31.300	11.248	16,108,532
2022-03-17	30.900	31.790	30.900	31.310	11.252	32,308,527
2022-03-16	30.090	30.660	28.810	30.520	10.968	35,202,373
2022-03-15	31.010	31.220	29.530	29.530	10.612	38,139,437
2022-03-14	32.670	32.670	31.130	31.300	11.248	24,801,957
2022-03-11	33.130	33.210	31.610	33.030	11.870	31,082,619
2022-03-10	35.580	35.580	33.670	33.930	12.193	27,642,004
2022-03-09	33.880	34.350	31.580	34.260	12.312	31,468,370
2022-03-08	33.510	34.400	33.040	33.730	12.121	30,758,937
2022-03-07	35.450	35.700	33.330	33.980	12.211	35,537,332
2022-03-04	36.380	36.900	35.100	35.450	12.739	29,217,826
2022-03-03	37.420	37.670	36.500	36.510	13.120	18,636,430
2022-03-02	37.900	38.050	36.960	37.220	13.376	20,708,825
2022-03-01	37.700	38.660	37.400	38.280	13.756	25,355,586
2022-02-28	36.700	38.300	36.360	37.660	13.534	32,541,080
2022-02-25	37.820	38.700	36.840	37.100	13.332	37,221,899
2022-02-24	39.340	39.900	36.550	37.700	13.548	50,510,500
2022-02-23	38.810	40.090	38.200	39.650	14.249	42,944,119
2022-02-22	39.960	40.000	38.710	38.790	13.940	54,851,829
2022-02-21	39.360	41.560	38.570	40.960	14.720	81,275,526
2022-02-18	38.550	39.380	37.800	38.500	13.836	52,958,718
2022-02-17	38.070	38.390	36.620	36.940	13.275	29,351,020
2022-02-16	38.720	39.000	37.940	38.110	13.695	26,171,925
2022-02-15	36.800	38.340	36.610	38.060	13.677	30,501,907
2022-02-14	36.300	38.000	35.890	37.170	13.358	22,359,792
2022-02-11	37.680	37.990	35.690	36.750	13.207	35,802,924
2022-02-10	37.630	38.830	37.620	38.150	13.710	28,268,760
2022-02-09	35.800	38.390	35.610	38.250	13.746	44,041,718
2022-02-08	36.220	36.680	34.600	35.420	12.729	26,944,593
2022-02-07	35.800	37.500	35.800	36.320	13.052	24,231,834
2022-01-28	35.450	36.740	34.810	34.930	12.553	20,912,493

← NewerPage 19 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.