Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	81.000	81.880	79.600	81.200	41.188	60,973,723
2025-04-21	79.610	81.480	78.500	81.420	41.299	71,304,829
2025-04-18	75.620	77.940	75.180	77.860	39.493	57,671,246
2025-04-17	75.480	76.680	74.210	75.320	38.205	41,436,853
2025-04-16	75.940	76.000	73.540	75.080	38.083	57,257,843
2025-04-15	78.280	79.220	76.700	78.560	39.849	47,036,272
2025-04-14	80.000	82.330	78.370	78.920	40.031	79,570,716
2025-04-11	75.400	80.340	74.600	77.740	39.433	77,782,455
2025-04-10	79.000	81.380	76.420	76.770	38.941	116,886,281
2025-04-09	67.880	71.350	65.640	70.410	35.715	90,345,868
2025-04-08	75.740	76.200	68.430	70.370	35.694	121,511,349
2025-04-07	79.750	79.880	74.220	74.220	37.647	78,237,955
2025-04-03	95.000	95.990	89.670	92.780	47.061	91,278,000
2025-04-02	97.600	101.65	97.210	99.530	50.485	58,751,985
2025-04-01	98.510	98.980	96.310	97.180	49.293	34,913,802
2025-03-31	94.000	98.120	93.940	98.120	49.770	47,810,434
2025-03-28	95.000	98.000	93.780	95.170	48.274	38,430,666
2025-03-27	95.000	96.920	93.500	95.190	48.284	50,212,273
2025-03-26	99.010	101.77	97.730	97.790	49.603	45,739,870
2025-03-25	101.50	103.60	98.850	98.890	50.161	72,413,767
2025-03-24	94.480	99.970	94.480	99.400	50.419	77,954,321
2025-03-21	97.870	99.320	94.980	95.070	48.223	44,947,170
2025-03-20	98.830	99.770	97.700	98.440	49.932	44,638,157
2025-03-19	100.38	101.88	97.580	98.130	49.775	88,557,155
2025-03-18	95.660	104.60	94.110	103.70	52.600	135,272,940
2025-03-17	94.020	96.680	94.020	95.660	48.522	67,301,831
2025-03-14	92.900	95.180	90.110	93.830	47.594	82,580,354
2025-03-13	95.260	96.500	92.180	92.530	46.935	57,747,059
2025-03-12	95.220	95.530	93.390	93.860	47.609	50,940,745
2025-03-11	92.010	94.300	91.790	94.300	47.832	40,431,197
2025-03-10	93.070	94.810	92.000	94.400	47.883	51,410,008
2025-03-07	93.680	94.600	91.960	92.870	47.107	65,451,732
2025-03-06	94.990	96.580	92.700	95.340	48.360	78,082,946
2025-03-05	93.200	95.550	93.200	94.290	47.827	60,126,943
2025-03-04	87.500	93.510	87.400	93.150	47.249	78,489,556
2025-03-03	96.090	96.500	90.280	91.800	46.564	99,082,383
2025-02-28	101.06	101.17	94.760	96.040	48.715	122,259,479
2025-02-27	113.00	114.31	105.00	106.37	53.955	87,185,255
2025-02-26	110.75	113.24	108.69	113.00	57.318	55,081,498
2025-02-25	110.20	112.63	109.60	110.70	56.151	51,138,572
2025-02-24	118.99	119.69	113.33	113.50	57.571	83,738,010
2025-02-21	119.21	124.49	117.82	121.04	61.396	73,582,371
2025-02-20	120.21	121.30	117.00	119.20	60.463	47,852,691
2025-02-19	122.95	123.75	119.36	121.38	61.568	53,870,943
2025-02-18	120.84	129.39	120.61	123.80	62.796	75,230,147
2025-02-17	110.99	124.22	110.90	123.30	62.542	91,967,115
2025-02-14	111.51	114.14	108.01	109.01	55.294	42,375,239
2025-02-13	113.36	113.81	110.44	110.51	56.055	41,943,040
2025-02-12	114.11	115.50	112.80	114.50	58.079	43,983,222
2025-02-11	115.07	117.55	113.77	115.55	58.611	40,915,787
2025-02-10	115.12	116.04	111.80	114.56	58.109	48,390,084
2025-02-07	108.00	115.53	108.00	113.39	57.516	80,375,648
2025-02-06	106.00	108.44	104.87	106.65	54.097	88,645,232
2025-02-05	118.00	118.00	102.18	102.51	51.997	104,647,248
2025-01-27	127.77	129.39	125.01	125.77	63.795	46,032,343
2025-01-24	136.71	137.43	134.05	134.49	68.218	46,381,693
2025-01-23	141.50	143.68	135.60	136.70	69.339	64,340,963
2025-01-22	138.18	144.08	137.01	141.50	71.774	88,326,029
2025-01-21	136.00	136.00	131.00	133.20	67.564	71,380,121
2025-01-20	120.94	129.29	120.94	127.65	64.749	64,642,840

← NewerPage 7 of 21 · 1,213 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.