OPT Machine Vision Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	70.560	70.690	68.620	68.810	67.509	1,111,911
2024-04-24	73.340	73.880	69.330	70.650	69.314	1,449,892
2024-04-23	72.130	74.500	71.880	73.340	71.953	782,964
2024-04-22	70.800	73.530	69.320	73.000	71.619	971,742
2024-04-19	76.220	76.260	72.100	72.460	71.090	1,282,643
2024-04-18	78.700	79.500	76.000	77.110	75.652	1,164,582
2024-04-17	73.710	79.860	73.180	79.350	77.849	1,362,254
2024-04-16	77.340	77.630	71.910	72.450	71.080	1,077,321
2024-04-15	79.000	80.270	75.450	77.370	75.907	1,233,315
2024-04-12	80.200	83.180	79.650	80.000	78.487	880,513
2024-04-11	79.140	83.260	79.140	80.370	78.850	1,019,550
2024-04-10	82.860	83.810	78.600	80.010	78.497	1,192,917
2024-04-09	83.100	84.800	81.580	83.240	81.666	767,809
2024-04-08	88.970	88.970	82.770	82.840	81.273	1,286,619
2024-04-03	89.000	90.750	87.220	89.900	88.200	1,261,326
2024-04-02	91.500	91.960	87.600	88.750	87.072	1,648,184
2024-04-01	92.000	94.800	89.900	91.690	89.956	1,674,911
2024-03-29	99.630	100.46	91.450	91.450	89.721	946,563
2024-03-28	93.500	102.21	92.280	101.00	99.090	1,974,321
2024-03-27	93.080	96.380	91.690	94.500	92.713	1,655,005
2024-03-26	95.550	99.500	89.200	93.080	91.320	2,165,217
2024-03-25	93.700	100.00	92.120	95.500	93.694	1,943,427
2024-03-22	91.000	96.500	89.100	94.110	92.330	1,801,184
2024-03-21	91.800	95.300	90.250	92.200	90.456	1,782,367
2024-03-20	88.150	93.310	88.080	92.940	91.182	1,978,512
2024-03-19	88.250	90.660	87.820	88.530	86.856	1,524,521
2024-03-18	88.510	90.000	86.130	88.250	86.581	1,744,494
2024-03-15	80.300	87.270	79.260	87.230	85.580	1,980,079
2024-03-14	83.880	84.230	79.100	80.300	78.781	995,483
2024-03-13	80.910	84.580	80.120	83.500	81.921	1,240,913
2024-03-12	80.000	81.600	79.540	80.890	79.360	1,063,330
2024-03-11	78.500	80.490	78.380	80.450	78.929	781,772
2024-03-08	78.500	80.370	78.000	79.320	77.820	638,082
2024-03-07	82.360	83.460	79.320	79.320	77.820	798,981
2024-03-06	80.890	82.360	79.310	81.650	80.106	708,120
2024-03-05	83.500	84.040	80.520	81.060	79.527	996,175
2024-03-04	84.500	85.000	81.580	83.900	82.313	1,009,834
2024-03-01	83.490	85.370	82.640	83.980	82.392	1,634,869
2024-02-29	77.180	83.600	77.180	83.400	81.823	1,072,892
2024-02-28	88.600	88.600	79.500	79.500	77.997	1,385,029
2024-02-27	85.710	87.870	83.000	87.800	86.140	1,391,078
2024-02-26	84.790	88.300	84.000	86.360	84.727	1,251,943
2024-02-23	85.000	85.760	81.620	84.240	82.647	784,523
2024-02-22	82.990	84.280	82.200	83.480	81.901	502,394
2024-02-21	82.490	85.940	81.400	82.750	81.185	573,183
2024-02-20	83.530	84.770	81.400	83.100	81.528	479,180
2024-02-19	85.570	86.700	81.530	83.520	81.941	669,895
2024-02-08	82.000	87.400	81.910	83.900	82.313	921,219
2024-02-07	73.400	82.200	73.400	81.970	80.420	1,090,817
2024-02-06	66.470	74.920	63.080	73.830	72.434	874,519
2024-02-05	69.790	70.000	62.600	66.480	65.223	746,534
2024-02-02	73.540	75.100	66.000	69.260	67.950	678,218
2024-02-01	73.150	75.240	71.400	73.750	72.355	651,484
2024-01-31	77.860	78.300	72.980	73.150	71.767	631,601
2024-01-30	80.770	81.520	78.090	78.090	76.613	531,894
2024-01-29	83.860	85.790	80.900	80.980	79.449	664,659
2024-01-26	86.490	86.490	82.560	82.890	81.322	488,530
2024-01-25	84.420	87.960	82.080	87.000	85.355	384,586
2024-01-24	85.310	85.440	80.500	84.420	82.824	440,971
2024-01-23	81.520	84.970	81.500	84.050	82.460	468,578

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.