Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	335.01	345.75	324.58	329.24	234.75	68,225,639
2025-10-17	322.50	326.66	314.22	316.31	225.53	42,914,966
2025-10-16	317.81	336.00	317.03	324.76	231.55	43,645,497
2025-10-15	321.30	324.33	310.00	322.59	230.00	49,729,547
2025-10-14	355.70	355.70	315.68	316.50	225.66	85,724,472
2025-10-13	328.12	348.60	325.20	348.60	248.55	62,092,690
2025-10-10	355.01	365.56	345.21	346.20	246.84	61,535,753
2025-10-09	374.00	374.77	350.00	351.15	250.37	73,208,965
2025-09-30	389.00	395.00	363.00	365.77	260.79	69,423,491
2025-09-29	370.11	398.60	370.11	388.28	276.84	57,922,453
2025-09-26	376.13	388.41	372.00	374.00	266.66	54,054,972
2025-09-25	348.23	385.88	341.00	376.00	268.08	79,005,033
2025-09-24	344.02	363.99	333.80	354.64	252.86	61,560,155
2025-09-23	361.11	369.80	338.00	353.00	251.69	77,804,529
2025-09-22	348.00	348.00	328.88	343.00	244.56	57,416,562
2025-09-19	350.90	358.47	336.97	350.00	249.55	62,274,827
2025-09-18	339.02	359.89	333.88	345.51	246.35	73,512,633
2025-09-17	343.08	352.26	336.00	347.66	247.88	48,150,135
2025-09-16	348.94	357.88	332.33	345.75	246.52	71,529,916
2025-09-15	343.01	355.98	338.00	350.30	249.76	52,853,368
2025-09-12	360.00	365.99	352.80	357.98	255.24	81,118,753
2025-09-11	345.99	381.52	345.00	379.90	270.87	106,526,446
2025-09-10	340.01	346.88	321.37	334.95	238.82	104,405,161
2025-09-09	307.02	320.31	305.00	315.32	224.82	74,206,939
2025-09-08	339.99	340.00	295.16	314.50	224.24	111,267,358
2025-09-05	321.00	354.00	310.00	349.25	249.01	118,500,816
2025-09-04	383.00	393.71	309.00	312.10	222.52	145,796,363
2025-09-03	355.00	382.00	345.80	369.71	263.60	103,057,597
2025-09-02	388.00	401.10	345.00	358.20	255.39	129,667,363
2025-09-01	362.00	399.90	352.01	388.50	277.00	92,464,632
2025-08-29	350.00	368.00	337.00	356.20	253.97	85,231,569
2025-08-28	301.80	355.19	301.80	354.95	253.08	102,205,796
2025-08-27	290.09	324.42	290.09	308.33	219.84	102,915,091
2025-08-26	298.00	300.90	282.04	282.04	201.09	68,593,976
2025-08-25	283.32	304.08	275.78	296.12	211.13	82,193,898
2025-08-22	254.21	279.00	254.21	273.81	195.22	64,431,154
2025-08-21	255.81	262.60	246.22	257.86	183.85	55,622,468
2025-08-20	247.00	255.48	236.22	255.14	181.91	58,553,640
2025-08-19	244.29	263.60	241.52	256.79	183.09	63,164,544
2025-08-18	233.34	251.66	227.86	244.29	174.18	69,865,635
2025-08-15	230.01	237.21	226.89	233.20	166.27	56,067,623
2025-08-14	233.30	239.80	230.66	231.06	164.74	62,965,979
2025-08-13	206.00	238.60	204.61	236.56	168.67	84,156,791
2025-08-12	193.38	205.00	193.20	204.90	146.09	72,501,320
2025-08-11	182.33	196.30	182.32	192.89	137.53	58,246,482
2025-08-08	183.00	185.58	180.88	182.28	129.96	36,668,098
2025-08-07	186.40	189.46	176.42	183.62	130.92	56,858,580
2025-08-06	180.00	187.58	179.11	186.40	132.90	43,285,279
2025-08-05	189.00	190.01	176.30	182.45	130.09	61,903,165
2025-08-04	179.64	185.34	177.83	184.50	131.55	46,718,734
2025-08-01	185.14	191.60	180.44	183.12	130.56	70,820,845
2025-07-31	199.00	200.88	188.10	189.21	134.91	104,875,595
2025-07-30	188.00	192.37	183.83	190.35	135.72	79,951,417
2025-07-29	178.27	194.43	178.23	193.39	137.89	108,623,732
2025-07-28	172.96	179.76	170.18	177.80	126.77	90,642,539
2025-07-25	172.30	175.73	172.20	172.97	123.33	40,154,292
2025-07-24	176.71	177.33	167.59	172.80	123.20	73,729,890
2025-07-23	172.61	175.55	169.80	174.20	124.20	60,473,843
2025-07-22	178.27	184.20	174.83	176.71	125.99	78,814,113
2025-07-21	184.83	186.60	173.79	178.26	127.10	84,898,763

← NewerPage 5 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.