Eoptolink Technology Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	134.05	142.88	133.66	139.52	70.770	73,563,451
2024-10-23	134.20	140.33	130.85	135.32	68.639	72,656,195
2024-10-22	144.00	145.12	138.19	141.75	71.901	72,250,726
2024-10-21	147.88	148.52	136.80	141.45	71.749	100,390,016
2024-10-18	134.00	153.97	133.51	146.95	74.538	105,530,090
2024-10-17	135.00	136.68	133.17	134.36	68.152	49,823,352
2024-10-16	136.00	139.30	131.80	133.45	67.691	71,690,267
2024-10-15	146.61	149.90	141.89	141.89	71.972	68,148,160
2024-10-14	142.00	149.25	135.59	148.53	75.340	83,017,487
2024-10-11	140.01	153.00	139.81	143.98	73.032	65,811,726
2024-10-10	147.53	151.88	135.55	143.31	72.692	82,202,014
2024-10-09	149.00	160.20	142.00	148.50	75.325	119,689,117
2024-10-08	140.00	155.96	138.80	155.96	79.109	120,387,527
2024-09-30	113.00	130.00	112.00	129.97	65.926	107,779,678
2024-09-27	107.56	116.58	105.23	112.36	56.993	86,051,298
2024-09-26	105.14	110.10	104.68	109.97	55.781	45,052,854
2024-09-25	107.91	108.50	103.95	104.65	53.082	48,700,214
2024-09-24	95.330	106.00	95.330	105.30	53.412	62,854,575
2024-09-23	94.960	97.980	94.600	95.250	48.314	25,742,853
2024-09-20	98.690	98.860	95.300	95.760	48.573	32,977,385
2024-09-19	99.400	99.560	95.090	97.860	49.638	45,781,600
2024-09-18	99.400	101.89	99.000	99.570	50.506	34,386,504
2024-09-13	95.410	104.90	95.300	100.33	50.891	75,120,991
2024-09-12	97.030	98.320	95.210	95.220	48.299	44,250,411
2024-09-11	93.400	95.970	92.900	93.620	47.487	40,204,759
2024-09-10	90.510	95.000	90.070	92.610	46.975	52,440,834
2024-09-09	87.060	91.270	87.020	91.090	46.204	34,728,016
2024-09-06	89.900	90.850	87.950	88.610	44.946	25,622,920
2024-09-05	87.850	92.700	87.120	90.270	45.788	43,538,226
2024-09-04	83.400	89.870	82.280	88.200	44.738	51,073,988
2024-09-03	88.500	89.680	87.180	88.410	44.845	29,826,274
2024-09-02	93.960	94.650	88.250	88.490	44.885	51,554,601
2024-08-30	91.810	95.900	91.110	93.790	47.574	60,377,333
2024-08-29	91.880	92.970	87.520	91.590	46.458	59,365,231
2024-08-28	97.010	101.00	95.770	97.830	49.623	31,517,811
2024-08-27	96.310	99.610	95.000	97.570	49.491	29,041,588
2024-08-26	100.50	100.90	95.590	97.350	49.379	34,219,963
2024-08-23	99.560	100.21	98.100	98.990	50.211	23,961,841
2024-08-22	100.86	101.66	98.650	100.45	50.952	23,575,173
2024-08-21	98.000	101.92	97.560	100.41	50.932	29,665,515
2024-08-20	101.64	102.53	99.350	99.890	50.668	33,763,930
2024-08-19	98.260	101.70	97.110	99.600	50.521	36,060,891
2024-08-16	97.440	100.78	97.000	98.200	49.811	49,640,915
2024-08-15	94.700	96.200	93.980	94.600	47.985	25,392,385
2024-08-14	98.000	98.670	95.000	95.000	48.187	31,899,795
2024-08-13	96.370	99.340	94.650	95.980	48.685	40,796,308
2024-08-12	93.100	97.690	93.100	95.430	48.406	38,410,223
2024-08-09	93.510	95.990	92.500	93.880	47.619	54,702,239
2024-08-08	90.620	91.950	89.000	90.800	46.057	35,654,252
2024-08-07	90.000	93.590	88.810	91.670	46.498	51,755,577
2024-08-06	89.900	92.200	88.970	90.490	45.900	55,986,137
2024-08-05	86.860	91.090	85.290	85.500	43.369	82,655,538
2024-08-02	96.950	97.300	92.340	92.410	46.874	83,797,000
2024-08-01	104.80	106.70	101.45	101.76	51.616	54,777,091
2024-07-31	96.900	100.00	94.500	99.770	50.607	60,332,863
2024-07-30	98.010	99.060	96.120	97.690	49.552	30,800,334
2024-07-29	95.300	101.33	94.100	99.660	50.551	53,214,443
2024-07-26	93.690	96.800	92.510	95.370	48.375	40,921,214
2024-07-25	99.050	99.100	91.910	93.690	47.523	69,669,432
2024-07-24	101.50	106.01	100.56	101.06	51.261	38,134,920

← NewerPage 9 of 21 · 1,215 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.