Eoptolink Technology Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 117.48 | 121.04 | 117.01 | 119.43 | 60.579 | 52,920,877 |
| 2025-01-16 | 113.00 | 120.04 | 111.80 | 118.68 | 60.199 | 84,142,787 |
| 2025-01-15 | 112.54 | 113.53 | 109.76 | 111.70 | 56.658 | 39,371,095 |
| 2025-01-14 | 109.78 | 113.83 | 106.20 | 113.69 | 57.668 | 56,238,287 |
| 2025-01-13 | 108.19 | 112.64 | 108.19 | 110.29 | 55.943 | 45,949,453 |
| 2025-01-10 | 113.71 | 113.76 | 108.26 | 108.26 | 54.913 | 55,430,454 |
| 2025-01-09 | 115.98 | 116.98 | 113.00 | 114.74 | 58.200 | 40,029,654 |
| 2025-01-08 | 117.02 | 117.92 | 113.96 | 117.02 | 59.357 | 36,798,027 |
| 2025-01-07 | 118.00 | 120.27 | 114.49 | 120.00 | 60.868 | 44,301,371 |
| 2025-01-06 | 117.75 | 120.98 | 115.00 | 117.02 | 59.357 | 45,380,781 |
| 2025-01-03 | 113.80 | 119.92 | 112.90 | 116.00 | 58.839 | 55,845,037 |
| 2025-01-02 | 115.01 | 118.43 | 112.50 | 113.47 | 57.556 | 40,748,168 |
| 2024-12-31 | 120.00 | 120.26 | 115.58 | 115.58 | 58.626 | 47,741,168 |
| 2024-12-30 | 129.00 | 129.58 | 120.20 | 120.44 | 61.092 | 66,809,597 |
| 2024-12-27 | 129.90 | 132.49 | 126.61 | 129.42 | 65.647 | 48,505,937 |
| 2024-12-26 | 122.00 | 130.80 | 120.01 | 128.93 | 65.398 | 67,879,013 |
| 2024-12-25 | 121.92 | 126.76 | 121.08 | 122.00 | 61.883 | 43,332,389 |
| 2024-12-24 | 125.50 | 125.76 | 118.12 | 122.00 | 61.883 | 61,633,302 |
| 2024-12-23 | 123.15 | 128.30 | 123.15 | 124.65 | 63.227 | 78,767,944 |
| 2024-12-20 | 127.11 | 132.80 | 126.64 | 128.65 | 65.256 | 48,877,181 |
| 2024-12-19 | 126.94 | 130.27 | 125.59 | 127.75 | 64.799 | 45,096,601 |
| 2024-12-18 | 133.00 | 133.80 | 125.99 | 128.53 | 65.195 | 54,235,526 |
| 2024-12-17 | 130.10 | 141.16 | 130.10 | 133.70 | 67.818 | 76,855,315 |
| 2024-12-16 | 133.10 | 134.80 | 124.76 | 132.18 | 67.047 | 91,186,760 |
| 2024-12-13 | 131.93 | 134.35 | 127.50 | 129.24 | 65.555 | 120,518,708 |
| 2024-12-12 | 124.00 | 132.00 | 124.00 | 129.97 | 65.926 | 80,583,981 |
| 2024-12-11 | 115.99 | 126.45 | 114.00 | 123.91 | 62.852 | 86,259,134 |
| 2024-12-10 | 119.57 | 120.38 | 114.68 | 116.85 | 59.271 | 59,314,448 |
| 2024-12-09 | 120.90 | 120.90 | 115.01 | 116.00 | 58.839 | 50,268,233 |
| 2024-12-06 | 120.50 | 123.95 | 120.50 | 120.90 | 61.325 | 40,293,411 |
| 2024-12-05 | 119.00 | 123.87 | 118.94 | 121.08 | 61.416 | 63,650,021 |
| 2024-12-04 | 117.44 | 119.29 | 116.30 | 117.33 | 59.514 | 32,568,921 |
| 2024-12-03 | 120.08 | 121.21 | 116.60 | 118.53 | 60.123 | 41,768,092 |
| 2024-12-02 | 116.72 | 121.96 | 115.04 | 120.71 | 61.229 | 68,646,803 |
| 2024-11-29 | 112.00 | 117.50 | 112.00 | 114.95 | 58.307 | 58,351,855 |
| 2024-11-28 | 115.99 | 115.99 | 111.48 | 111.88 | 56.750 | 55,853,210 |
| 2024-11-27 | 114.80 | 116.39 | 112.68 | 116.26 | 58.971 | 48,958,187 |
| 2024-11-26 | 113.00 | 117.65 | 112.00 | 115.46 | 58.566 | 48,835,883 |
| 2024-11-25 | 118.00 | 118.66 | 111.33 | 113.38 | 57.510 | 59,376,735 |
| 2024-11-22 | 122.79 | 125.50 | 118.00 | 118.00 | 59.854 | 57,470,146 |
| 2024-11-21 | 123.90 | 127.68 | 121.81 | 123.65 | 62.720 | 58,781,228 |
| 2024-11-20 | 125.00 | 129.55 | 124.25 | 126.47 | 64.150 | 51,851,578 |
| 2024-11-19 | 122.44 | 128.59 | 121.11 | 125.00 | 63.405 | 57,860,695 |
| 2024-11-18 | 125.72 | 127.84 | 119.20 | 121.00 | 61.376 | 66,233,165 |
| 2024-11-15 | 135.51 | 139.77 | 127.18 | 127.72 | 64.784 | 72,655,452 |
| 2024-11-14 | 139.67 | 141.09 | 135.48 | 136.10 | 69.035 | 69,437,525 |
| 2024-11-13 | 133.25 | 145.55 | 131.30 | 141.98 | 72.017 | 122,096,699 |
| 2024-11-12 | 133.00 | 136.88 | 130.51 | 132.70 | 67.310 | 73,657,715 |
| 2024-11-11 | 128.22 | 135.20 | 126.49 | 132.87 | 67.397 | 77,163,056 |
| 2024-11-08 | 134.10 | 141.52 | 129.76 | 129.92 | 65.900 | 97,696,880 |
| 2024-11-07 | 124.95 | 134.00 | 123.74 | 131.90 | 66.904 | 70,946,985 |
| 2024-11-06 | 134.00 | 134.16 | 126.09 | 127.49 | 64.668 | 83,246,991 |
| 2024-11-05 | 130.70 | 135.58 | 129.20 | 133.46 | 67.696 | 72,034,652 |
| 2024-11-04 | 129.00 | 135.49 | 129.00 | 131.77 | 66.839 | 48,147,924 |
| 2024-11-01 | 127.90 | 133.89 | 127.00 | 129.36 | 65.616 | 58,396,935 |
| 2024-10-31 | 127.00 | 134.35 | 126.08 | 130.17 | 66.027 | 64,591,214 |
| 2024-10-30 | 132.00 | 133.99 | 127.97 | 130.00 | 65.941 | 59,955,387 |
| 2024-10-29 | 134.00 | 134.98 | 128.86 | 130.50 | 66.194 | 78,548,409 |
| 2024-10-28 | 140.00 | 143.21 | 134.80 | 136.06 | 69.015 | 81,301,118 |
| 2024-10-25 | 146.80 | 147.98 | 140.01 | 142.65 | 72.357 | 85,978,525 |
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.