Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	530.00	558.00	526.21	542.60	542.60	40,875,344
2026-07-15	565.00	579.42	551.00	556.00	556.00	44,338,496
2026-07-14	525.00	568.82	515.55	568.82	568.82	64,903,855
2026-07-13	518.00	541.74	502.88	512.50	512.50	41,130,488
2026-07-10	564.00	570.98	520.58	523.05	523.05	51,067,762
2026-07-09	526.00	549.94	509.96	545.50	545.50	49,199,656
2026-07-08	515.00	533.38	498.13	510.84	510.84	44,527,633
2026-07-07	506.89	518.21	490.10	510.10	510.10	45,431,320
2026-07-06	526.00	530.00	502.00	506.89	506.89	43,168,984
2026-07-03	510.00	551.77	505.88	526.00	526.00	53,450,652
2026-07-02	545.00	548.50	504.60	509.00	509.00	69,606,258
2026-07-01	608.00	618.87	566.56	575.56	575.56	47,623,680
2026-06-30	565.43	612.86	555.78	607.00	607.00	58,442,371
2026-06-29	556.00	576.00	524.22	556.96	556.96	51,813,863
2026-06-26	598.00	598.00	550.00	566.00	566.00	61,773,293
2026-06-25	560.00	610.80	550.06	610.49	610.49	69,427,406
2026-06-24	552.00	574.48	546.00	555.30	555.30	40,564,324
2026-06-23	575.00	587.00	540.00	552.00	552.00	44,439,844
2026-06-22	584.10	591.00	560.00	579.97	579.97	45,511,426
2026-06-18	552.66	588.00	551.18	581.48	581.48	42,874,941
2026-06-17	545.70	558.50	537.11	557.88	557.88	38,954,809
2026-06-16	541.51	561.77	535.01	549.00	549.00	40,570,008
2026-06-15	515.00	540.88	490.13	540.49	540.49	61,230,160
2026-06-12	540.00	544.98	502.80	506.46	506.46	65,444,340
2026-06-11	552.00	575.00	498.67	526.00	526.00	66,756,398
2026-06-10	770.00	799.75	760.10	772.50	550.79	43,243,460
2026-06-09	748.89	795.00	738.00	785.73	560.22	48,805,241
2026-06-08	711.11	745.00	705.89	725.00	516.92	45,158,466
2026-06-05	790.00	818.38	730.00	748.00	533.32	61,847,001
2026-06-04	773.46	785.97	764.00	775.94	553.24	35,574,070
2026-06-03	760.00	815.98	758.07	782.25	557.74	59,767,161
2026-06-02	696.00	752.00	693.10	747.00	532.60	54,194,917
2026-06-01	709.14	713.73	673.10	679.82	484.71	41,429,536
2026-05-29	718.00	733.99	701.01	706.45	503.69	46,557,679
2026-05-28	695.00	727.00	671.77	718.34	512.17	47,526,900
2026-05-27	690.53	715.00	683.83	695.00	495.53	49,192,966
2026-05-26	656.00	703.58	655.00	700.00	499.09	64,894,493
2026-05-25	620.13	660.06	595.01	659.01	469.87	66,765,047
2026-05-22	577.33	613.88	570.00	606.77	432.62	56,598,908
2026-05-21	588.33	603.53	565.27	566.00	403.55	45,933,521
2026-05-20	575.39	600.88	571.51	587.97	419.22	45,727,382
2026-05-19	599.51	599.91	560.31	572.50	408.19	47,467,312
2026-05-18	599.00	617.27	593.00	599.92	427.74	40,969,218
2026-05-15	617.00	629.68	586.28	610.05	434.96	49,848,613
2026-05-14	641.50	653.70	606.90	617.90	440.56	53,520,576
2026-05-13	585.11	630.79	582.18	628.99	448.46	59,323,404
2026-05-12	575.00	599.75	570.91	592.52	422.46	73,496,204
2026-05-11	554.00	569.99	525.25	563.70	401.91	81,350,688
2026-05-08	553.00	560.99	546.47	551.67	393.34	41,720,668
2026-05-07	523.85	565.00	513.00	563.50	401.77	74,750,210
2026-05-06	539.90	542.58	517.00	522.48	372.52	58,930,541
2026-04-30	549.00	549.00	518.00	525.79	374.88	42,293,686
2026-04-29	529.00	549.50	526.00	537.00	382.88	38,590,338
2026-04-28	537.34	548.00	517.01	535.46	381.78	50,113,345
2026-04-27	549.40	553.00	534.86	538.00	383.59	65,531,450
2026-04-24	552.76	566.66	528.01	537.27	383.07	127,941,896
2026-04-23	619.00	627.80	600.99	608.28	433.70	56,248,492
2026-04-22	569.00	625.26	568.03	622.71	443.99	60,682,471
2026-04-21	578.00	582.99	566.00	578.50	412.47	40,256,099
2026-04-20	589.00	596.96	577.00	583.00	415.67	47,950,831

← NewerPage 2 of 5 · 241 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.