Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	36.600	36.840	35.030	35.400	12.721	31,634,272
2022-01-26	36.800	37.380	35.800	36.920	13.268	22,502,968
2022-01-25	37.150	38.790	36.820	36.850	13.243	37,526,510
2022-01-24	36.500	37.770	36.280	37.320	13.411	23,262,759
2022-01-21	38.710	39.580	37.310	37.840	13.598	30,909,857
2022-01-20	38.570	38.870	37.560	37.890	13.616	29,423,242
2022-01-19	38.500	39.350	37.960	38.290	13.760	27,859,384
2022-01-18	38.200	39.580	37.600	38.420	13.807	48,686,042
2022-01-17	34.800	38.830	34.550	38.260	13.749	62,734,617
2022-01-14	34.380	34.770	34.010	34.390	12.359	23,408,718
2022-01-13	36.750	37.150	34.090	34.380	12.355	47,223,878
2022-01-12	38.100	38.630	35.000	36.630	13.163	61,010,043
2022-01-11	38.480	39.190	38.010	38.100	13.692	16,536,121
2022-01-10	37.040	38.720	36.360	38.570	13.861	29,271,334
2022-01-07	38.280	38.930	36.950	36.970	13.286	26,207,704
2022-01-06	37.550	39.380	37.550	38.280	13.756	43,459,881
2022-01-05	39.000	39.650	37.280	37.940	13.634	31,491,063
2022-01-04	39.100	40.170	37.860	39.320	14.130	35,688,225
2021-12-31	38.670	40.110	37.600	39.180	14.080	37,382,999
2021-12-30	38.550	39.250	38.320	38.630	13.882	22,695,004
2021-12-29	38.800	39.080	38.220	38.550	13.853	30,785,526
2021-12-28	39.150	39.680	38.250	39.220	14.094	49,748,547
2021-12-27	36.530	39.580	36.480	39.000	14.015	67,262,870
2021-12-24	36.930	37.550	36.220	36.770	13.214	26,806,798
2021-12-23	37.140	37.360	36.470	37.080	13.325	31,173,939
2021-12-22	36.200	37.960	36.050	37.140	13.347	49,184,930
2021-12-21	33.800	37.130	33.790	36.310	13.049	61,080,481
2021-12-20	34.500	35.150	33.780	33.880	12.175	24,756,898
2021-12-17	35.730	36.080	34.690	34.730	12.481	31,859,938
2021-12-16	36.880	36.970	35.790	35.870	12.890	53,315,957
2021-12-15	36.930	38.180	36.080	36.280	13.038	123,123,010
2021-12-14	32.750	36.340	32.660	36.050	12.955	100,772,194
2021-12-13	33.000	33.850	32.950	33.100	11.895	37,684,125
2021-12-10	31.770	32.870	31.600	32.720	11.758	33,729,862
2021-12-09	31.900	32.660	31.720	32.060	11.521	30,077,191
2021-12-08	31.200	32.170	30.990	32.000	11.500	45,334,909
2021-12-07	32.730	32.880	30.500	30.830	11.079	51,211,372
2021-12-06	33.630	34.000	32.360	32.550	11.697	35,205,913
2021-12-03	33.990	34.200	33.500	33.650	12.093	22,997,236
2021-12-02	34.760	34.980	33.500	33.750	12.129	38,975,724
2021-12-01	34.220	35.160	34.110	34.940	12.556	33,679,510
2021-11-30	35.070	35.130	34.050	34.500	12.398	41,250,580
2021-11-29	34.040	34.990	34.010	34.730	12.481	37,795,120
2021-11-26	35.970	36.500	34.510	35.100	12.614	78,595,794
2021-11-25	36.120	37.150	35.970	36.260	13.031	86,138,522
2021-11-24	33.990	37.200	33.990	36.480	13.110	152,238,870
2021-11-23	32.950	35.180	32.300	33.850	12.164	115,700,327
2021-11-22	30.440	32.480	30.240	32.050	11.518	62,895,360
2021-11-19	30.060	30.510	29.860	30.450	10.943	20,355,426
2021-11-18	30.890	31.070	30.130	30.150	10.835	23,993,331
2021-11-17	29.820	31.100	29.820	30.790	11.065	31,495,371
2021-11-16	30.730	31.170	29.700	29.800	10.709	27,321,108
2021-11-15	30.730	31.300	30.540	30.720	11.040	22,172,794
2021-11-12	30.640	30.780	30.200	30.670	11.022	21,754,480
2021-11-11	29.670	30.880	29.650	30.690	11.029	35,531,433
2021-11-10	29.400	29.950	29.360	29.830	10.720	19,332,401
2021-11-09	29.100	29.920	28.800	29.690	10.670	29,295,866
2021-11-08	29.900	29.950	28.920	29.100	10.457	18,257,797
2021-11-05	29.450	30.100	29.370	29.650	10.655	23,649,896
2021-11-04	29.500	29.990	29.470	29.570	10.626	19,467,450

← NewerPage 20 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.