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
2024-01-22	88.350	88.920	81.000	82.010	80.459	666,631
2024-01-19	88.410	90.090	87.660	87.920	86.257	327,174
2024-01-18	88.700	89.210	85.020	88.680	87.003	627,909
2024-01-17	92.480	92.600	88.700	88.700	87.023	380,689
2024-01-16	92.820	94.460	90.910	92.680	90.927	472,373
2024-01-15	95.280	95.280	95.280	95.280	93.478	0
2024-01-12	95.750	97.730	95.150	95.280	93.478	442,648
2024-01-11	95.990	97.640	94.800	96.230	94.410	615,753
2024-01-10	99.000	99.240	94.910	96.000	94.185	482,047
2024-01-09	99.920	102.29	97.800	98.320	96.461	447,416
2024-01-08	102.65	103.20	99.770	99.870	97.981	420,320
2024-01-05	105.55	106.94	101.55	102.00	100.07	408,563
2024-01-04	105.70	106.01	103.81	104.54	102.56	314,219
2024-01-03	108.01	109.88	104.74	105.70	103.70	451,025
2024-01-02	112.00	113.19	108.54	108.54	106.49	434,976
2023-12-29	107.25	112.58	107.16	112.00	109.88	579,074
2023-12-28	100.55	109.58	100.04	108.25	106.20	782,322
2023-12-27	99.970	101.58	98.880	101.17	99.257	404,314
2023-12-26	103.00	103.00	98.340	99.730	97.844	437,753
2023-12-25	103.10	105.35	100.16	100.89	98.982	507,937
2023-12-22	104.26	106.34	102.00	102.71	100.77	478,970
2023-12-21	105.66	105.94	102.13	104.56	102.58	328,843
2023-12-20	107.57	108.30	104.66	104.66	102.68	365,026
2023-12-19	105.57	108.00	105.11	107.75	105.71	311,028
2023-12-18	108.20	109.50	105.15	105.92	103.92	519,147
2023-12-15	112.74	113.33	108.63	108.82	106.76	579,743
2023-12-14	114.61	115.85	112.66	112.78	110.65	368,558
2023-12-13	114.36	116.82	112.80	114.65	112.48	486,021
2023-12-12	115.87	115.94	113.33	114.43	112.27	487,908
2023-12-11	110.55	116.55	109.52	115.98	113.79	991,639
2023-12-08	109.49	111.83	107.30	110.55	108.46	761,354
2023-12-07	105.70	109.16	104.64	107.85	105.81	416,900
2023-12-06	108.49	108.66	106.03	106.11	104.10	428,510
2023-12-05	110.96	111.27	107.07	107.07	105.05	449,201
2023-12-04	112.93	113.80	111.15	111.28	109.18	486,772
2023-12-01	112.90	113.33	110.48	113.26	111.12	724,918
2023-11-30	115.00	115.00	110.26	113.60	111.45	800,792
2023-11-29	111.83	113.62	110.53	111.91	109.79	598,636
2023-11-28	105.94	112.83	104.95	112.06	109.94	850,847
2023-11-27	103.22	105.97	103.06	105.28	103.29	477,151
2023-11-24	107.49	107.81	103.00	103.74	101.78	652,378
2023-11-23	107.03	109.00	105.83	108.16	106.11	476,959
2023-11-22	111.85	112.63	107.71	107.78	105.74	541,235
2023-11-21	112.60	114.60	111.01	112.05	109.93	779,177
2023-11-20	108.34	113.00	107.30	112.61	110.48	745,904
2023-11-17	106.88	108.63	106.01	108.24	106.19	294,325
2023-11-16	109.30	109.37	107.10	107.20	105.17	453,329
2023-11-15	110.50	112.16	108.23	109.29	107.22	724,552
2023-11-14	106.15	110.98	105.00	110.50	108.41	785,097
2023-11-13	105.41	107.85	105.22	106.47	104.46	467,067
2023-11-10	105.25	107.29	104.60	105.30	103.31	424,147
2023-11-09	106.39	106.96	105.10	106.02	104.02	567,717
2023-11-08	105.27	106.58	103.60	106.30	104.29	705,205
2023-11-07	105.32	106.47	103.37	105.85	103.85	616,969
2023-11-06	103.70	106.69	102.80	105.85	103.85	851,548
2023-11-03	97.250	105.09	97.080	103.70	101.74	1,076,400
2023-11-02	99.230	100.50	95.870	95.890	94.077	533,105
2023-11-01	101.66	102.33	98.540	98.870	97.000	646,099
2023-10-31	101.97	105.49	101.27	101.71	99.787	854,781
2023-10-30	102.02	103.82	101.02	103.40	101.44	498,215

← NewerPage 12 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.