Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	186.50	191.00	180.00	182.32	129.99	90,088,549
2025-07-17	167.01	185.00	167.01	183.50	130.83	94,886,522
2025-07-16	161.71	179.28	161.00	169.80	121.07	160,913,972
2025-07-15	149.02	157.08	148.28	157.08	112.00	73,545,216
2025-07-14	132.50	133.10	129.38	130.90	93.331	42,505,691
2025-07-11	134.29	134.35	130.05	131.16	93.516	44,645,182
2025-07-10	137.55	138.58	129.35	133.05	94.864	73,502,587
2025-07-09	134.55	137.97	134.01	135.55	96.646	50,253,885
2025-07-08	126.48	135.00	126.05	134.98	96.240	66,963,999
2025-07-07	126.50	128.89	121.40	126.49	90.186	57,064,073
2025-07-04	129.82	132.28	127.33	128.35	91.513	61,464,201
2025-07-03	127.42	130.97	126.05	129.66	92.447	64,016,344
2025-07-02	124.92	125.58	121.30	124.98	89.110	49,034,136
2025-07-01	125.03	128.80	124.89	127.20	90.693	40,585,520
2025-06-30	124.70	128.39	121.38	127.02	90.564	83,133,561
2025-06-27	115.80	124.66	113.88	123.18	87.826	84,871,500
2025-06-26	111.90	117.99	111.00	116.80	83.277	77,902,194
2025-06-25	109.90	110.99	106.68	110.40	78.714	71,910,564
2025-06-24	108.38	109.97	105.90	106.71	76.083	49,114,106
2025-06-23	108.07	109.96	104.72	107.28	76.490	55,953,316
2025-06-20	113.97	113.97	108.20	110.01	78.436	60,306,417
2025-06-19	110.50	114.89	110.50	113.00	80.568	62,366,697
2025-06-18	106.09	112.56	104.53	112.22	80.012	78,956,744
2025-06-17	107.00	108.67	105.11	107.12	76.376	50,980,808
2025-06-16	99.600	108.20	99.600	106.70	76.076	81,823,735
2025-06-13	99.110	102.81	98.880	100.05	71.335	46,073,389
2025-06-12	97.760	104.14	97.130	100.81	71.877	83,731,109
2025-06-11	100.15	100.70	97.960	98.360	70.130	50,543,675
2025-06-10	99.200	101.47	98.530	99.600	71.014	58,413,137
2025-06-09	103.00	103.97	98.980	100.87	71.920	81,668,396
2025-06-06	95.900	101.26	94.970	99.730	71.107	65,369,471
2025-06-05	94.400	98.460	92.330	96.900	69.089	77,709,809
2025-06-04	88.500	93.880	88.500	92.550	65.987	89,380,303
2025-06-03	87.150	88.160	85.840	86.360	61.574	43,218,429
2025-05-30	85.000	88.570	84.510	88.270	62.936	54,217,114
2025-05-29	86.000	89.880	85.000	87.160	62.144	87,579,248
2025-05-28	81.030	85.800	81.030	84.620	60.333	81,273,447
2025-05-27	114.12	115.05	108.88	112.13	56.876	71,858,176
2025-05-26	117.00	117.60	113.40	115.76	58.718	41,518,937
2025-05-23	117.10	118.51	115.47	115.93	58.804	37,793,530
2025-05-22	115.50	120.99	114.90	117.72	59.712	62,843,758
2025-05-21	117.52	118.30	114.31	116.76	59.225	43,041,443
2025-05-20	116.76	118.08	115.40	116.53	59.108	40,834,371
2025-05-19	118.50	119.50	115.50	115.98	58.829	54,392,635
2025-05-16	115.82	121.56	114.82	118.60	60.158	74,093,501
2025-05-15	119.99	120.00	115.20	115.89	58.784	92,278,879
2025-05-14	118.99	125.55	118.01	118.85	60.285	130,357,999
2025-05-13	115.00	118.88	113.00	115.88	58.779	118,347,751
2025-05-12	114.00	115.08	109.50	112.84	57.237	115,192,979
2025-05-09	106.26	110.92	106.20	109.21	55.395	109,947,926
2025-05-08	96.500	109.60	96.500	107.95	54.756	189,281,580
2025-05-07	95.980	96.680	93.220	94.200	47.782	64,662,593
2025-05-06	92.900	94.580	92.800	93.630	47.493	75,866,280
2025-04-30	90.320	90.600	88.650	89.790	45.545	49,799,756
2025-04-29	91.300	91.910	89.350	90.350	45.829	58,064,792
2025-04-28	95.880	95.970	91.000	91.210	46.265	80,482,229
2025-04-25	93.000	98.260	92.540	95.160	48.269	114,295,745
2025-04-24	90.930	92.630	90.000	90.350	45.829	81,231,301
2025-04-23	86.830	93.500	84.850	91.330	46.326	160,411,464
2025-04-22	81.000	81.880	79.600	81.200	41.188	60,973,723

← NewerPage 6 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.