OPT Machine Vision Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 57.850 | 58.420 | 55.370 | 55.500 | 54.888 | 735,952 |
| 2024-07-23 | 61.480 | 61.480 | 57.630 | 57.780 | 57.143 | 653,596 |
| 2024-07-22 | 61.510 | 62.140 | 60.310 | 61.150 | 60.476 | 639,405 |
| 2024-07-19 | 60.010 | 62.180 | 59.690 | 61.220 | 60.545 | 762,908 |
| 2024-07-18 | 59.730 | 60.500 | 57.800 | 60.200 | 59.536 | 583,870 |
| 2024-07-17 | 61.080 | 61.140 | 60.000 | 60.110 | 59.447 | 417,932 |
| 2024-07-16 | 59.690 | 61.650 | 58.110 | 60.800 | 60.130 | 707,050 |
| 2024-07-15 | 61.000 | 61.450 | 59.300 | 59.520 | 58.864 | 603,424 |
| 2024-07-12 | 59.710 | 61.980 | 59.510 | 61.190 | 60.515 | 876,827 |
| 2024-07-11 | 59.600 | 60.500 | 58.600 | 60.000 | 59.339 | 722,722 |
| 2024-07-10 | 58.100 | 59.290 | 57.790 | 58.400 | 57.756 | 768,936 |
| 2024-07-09 | 55.980 | 58.720 | 55.000 | 58.100 | 57.459 | 1,135,367 |
| 2024-07-08 | 57.740 | 57.970 | 55.200 | 55.630 | 55.017 | 836,601 |
| 2024-07-05 | 57.180 | 57.180 | 57.180 | 57.180 | 56.550 | 0 |
| 2024-07-04 | 58.350 | 59.820 | 57.110 | 57.180 | 56.550 | 789,372 |
| 2024-07-03 | 58.490 | 59.180 | 57.500 | 58.250 | 57.608 | 794,787 |
| 2024-07-02 | 61.760 | 62.380 | 58.530 | 58.930 | 58.280 | 1,183,515 |
| 2024-07-01 | 64.140 | 64.240 | 60.990 | 61.910 | 61.227 | 959,655 |
| 2024-06-28 | 64.000 | 65.950 | 63.520 | 64.030 | 63.324 | 748,840 |
| 2024-06-27 | 66.570 | 66.910 | 64.350 | 64.480 | 63.769 | 570,214 |
| 2024-06-26 | 64.420 | 66.820 | 63.010 | 66.600 | 65.866 | 826,026 |
| 2024-06-25 | 69.000 | 69.110 | 63.950 | 64.640 | 63.927 | 1,049,331 |
| 2024-06-24 | 71.540 | 71.960 | 68.330 | 68.420 | 67.666 | 946,742 |
| 2024-06-21 | 73.620 | 73.620 | 71.460 | 71.530 | 70.741 | 711,818 |
| 2024-06-20 | 73.300 | 76.000 | 73.300 | 73.450 | 72.640 | 858,240 |
| 2024-06-19 | 75.400 | 75.590 | 73.030 | 73.680 | 72.868 | 1,139,297 |
| 2024-06-18 | 76.000 | 76.690 | 74.970 | 75.580 | 74.747 | 1,019,854 |
| 2024-06-17 | 74.200 | 76.650 | 73.090 | 76.080 | 75.241 | 1,042,182 |
| 2024-06-14 | 73.620 | 75.590 | 72.180 | 74.070 | 73.253 | 1,262,869 |
| 2024-06-13 | 72.560 | 75.870 | 72.290 | 74.060 | 73.244 | 1,447,158 |
| 2024-06-12 | 69.200 | 74.660 | 69.200 | 72.400 | 71.602 | 1,622,619 |
| 2024-06-11 | 67.590 | 69.840 | 66.190 | 69.840 | 69.070 | 900,485 |
| 2024-06-07 | 68.000 | 69.360 | 67.020 | 67.960 | 67.211 | 822,903 |
| 2024-06-06 | 68.790 | 70.100 | 67.410 | 67.750 | 67.003 | 1,346,179 |
| 2024-06-05 | 67.410 | 69.150 | 66.650 | 67.780 | 67.033 | 939,866 |
| 2024-06-04 | 67.260 | 69.260 | 66.360 | 67.410 | 66.667 | 897,536 |
| 2024-06-03 | 67.400 | 68.660 | 66.620 | 67.220 | 66.479 | 606,845 |
| 2024-05-31 | 65.560 | 68.450 | 65.560 | 67.370 | 66.627 | 796,150 |
| 2024-05-30 | 65.280 | 67.080 | 64.410 | 66.460 | 65.203 | 503,994 |
| 2024-05-29 | 65.470 | 66.580 | 65.330 | 65.790 | 64.546 | 417,778 |
| 2024-05-28 | 66.360 | 67.270 | 65.200 | 65.900 | 64.654 | 482,044 |
| 2024-05-27 | 65.220 | 66.480 | 63.400 | 66.400 | 65.144 | 852,186 |
| 2024-05-24 | 68.470 | 70.000 | 65.100 | 65.430 | 64.193 | 1,165,712 |
| 2024-05-23 | 70.700 | 71.360 | 69.060 | 69.210 | 67.901 | 655,461 |
| 2024-05-22 | 70.200 | 71.390 | 69.400 | 71.390 | 70.040 | 656,005 |
| 2024-05-21 | 70.480 | 70.570 | 69.120 | 70.200 | 68.872 | 400,501 |
| 2024-05-20 | 70.130 | 71.280 | 69.530 | 70.160 | 68.833 | 618,793 |
| 2024-05-17 | 68.570 | 70.370 | 68.080 | 70.310 | 68.980 | 625,746 |
| 2024-05-16 | 69.100 | 70.100 | 68.600 | 68.720 | 67.420 | 516,702 |
| 2024-05-15 | 70.500 | 71.250 | 68.800 | 69.100 | 67.793 | 742,904 |
| 2024-05-14 | 69.170 | 71.500 | 68.270 | 71.270 | 69.922 | 1,208,342 |
| 2024-05-13 | 71.030 | 71.030 | 68.570 | 69.070 | 67.764 | 964,059 |
| 2024-05-10 | 74.910 | 75.670 | 71.100 | 71.380 | 70.030 | 1,036,772 |
| 2024-05-09 | 73.660 | 75.300 | 73.100 | 74.600 | 73.189 | 705,100 |
| 2024-05-08 | 76.000 | 76.000 | 73.230 | 73.360 | 71.973 | 1,035,106 |
| 2024-05-07 | 76.810 | 76.810 | 75.320 | 75.700 | 74.268 | 857,856 |
| 2024-05-06 | 77.650 | 77.650 | 75.750 | 76.050 | 74.612 | 1,104,590 |
| 2024-04-30 | 77.670 | 78.480 | 75.110 | 75.520 | 74.092 | 1,416,260 |
| 2024-04-29 | 73.660 | 77.450 | 73.300 | 76.580 | 75.132 | 1,262,661 |
| 2024-04-26 | 68.130 | 73.310 | 68.130 | 72.930 | 71.551 | 1,396,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2000 CNY |
| 2026-05-15 | 0.5350 CNY |
| 2025-06-16 | 0.2500 CNY |
| 2024-10-14 | 0.1300 CNY |
| 2024-05-31 | 0.5300 CNY |
| 2023-04-24 | 0.8500 CNY |
| 2022-05-12 | 1.1500 CNY |
| 2021-05-21 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.