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
2023-10-27	99.420	102.98	98.030	102.57	100.63	686,406
2023-10-26	96.960	100.29	96.000	99.880	97.991	491,337
2023-10-25	99.590	100.45	97.010	97.700	95.852	404,055
2023-10-24	93.980	99.190	93.980	98.800	96.932	846,512
2023-10-23	96.930	97.760	94.090	94.790	92.997	605,267
2023-10-20	100.08	101.57	95.880	96.900	95.067	509,083
2023-10-19	99.120	102.89	98.910	100.65	98.747	443,370
2023-10-18	101.62	103.00	98.790	98.910	97.039	547,666
2023-10-17	103.67	104.03	101.22	102.31	100.38	573,321
2023-10-16	106.02	106.02	102.99	103.68	101.72	411,866
2023-10-13	109.55	109.55	105.31	106.05	104.04	509,038
2023-10-12	111.89	112.50	108.33	110.03	107.95	422,459
2023-10-11	109.05	112.50	108.03	111.08	108.98	566,111
2023-10-10	111.59	112.37	108.27	108.65	106.60	395,949
2023-10-09	113.59	113.60	110.14	111.42	109.31	400,429
2023-09-28	112.80	114.42	111.53	113.58	111.43	347,407
2023-09-27	115.70	115.70	112.76	112.91	110.77	509,283
2023-09-26	112.36	116.71	111.91	115.84	113.65	587,314
2023-09-25	115.99	117.59	112.24	113.50	111.35	544,282
2023-09-22	109.21	115.50	108.16	115.50	113.32	536,508
2023-09-21	109.00	110.88	108.34	109.42	107.35	312,621
2023-09-20	110.33	112.50	109.89	109.97	107.89	296,396
2023-09-19	113.19	113.19	108.85	110.65	108.56	503,098
2023-09-18	113.72	114.50	110.90	111.34	109.23	389,947
2023-09-15	114.30	114.77	110.37	114.53	112.36	544,628
2023-09-14	113.85	114.78	112.02	112.94	110.80	354,028
2023-09-13	117.49	117.49	112.90	114.30	112.14	501,732
2023-09-12	117.00	118.30	115.08	116.53	114.33	415,017
2023-09-11	116.99	119.67	115.74	117.20	114.98	610,687
2023-09-08	113.10	116.55	113.06	115.64	113.45	386,625
2023-09-07	117.60	117.61	115.00	115.38	113.20	455,670
2023-09-06	114.31	118.25	114.11	117.40	115.18	443,629
2023-09-05	115.49	117.72	114.34	115.48	113.30	547,320
2023-09-04	114.81	115.83	112.88	115.49	113.31	608,014
2023-09-01	117.38	117.97	114.84	114.88	112.71	475,370
2023-08-31	118.03	118.74	116.12	117.80	115.57	598,188
2023-08-30	117.01	122.55	116.00	118.96	116.71	973,460
2023-08-29	105.00	117.57	102.98	117.13	114.91	1,226,573
2023-08-28	111.82	112.50	104.04	105.21	103.22	615,830
2023-08-25	108.23	108.46	104.98	105.95	103.95	534,674
2023-08-24	108.62	110.99	106.04	108.69	106.63	427,484
2023-08-23	109.80	111.27	107.10	107.62	105.58	399,003
2023-08-22	111.51	113.20	108.16	111.30	109.20	631,960
2023-08-21	112.70	115.32	111.01	111.41	109.30	741,417
2023-08-18	118.15	118.85	113.64	113.89	111.74	736,432
2023-08-17	116.35	119.91	115.25	117.59	115.37	688,630
2023-08-16	121.86	121.86	117.32	117.40	115.18	410,592
2023-08-15	121.62	122.88	117.15	119.48	117.22	439,882
2023-08-14	120.87	120.98	116.00	119.08	116.83	457,064
2023-08-11	122.56	125.01	120.61	121.26	118.97	332,224
2023-08-10	123.05	125.24	122.37	123.79	121.45	225,329
2023-08-09	126.16	126.45	123.12	123.66	121.32	431,132
2023-08-08	130.21	130.21	124.50	126.11	123.73	777,255
2023-08-07	132.11	132.87	129.17	130.21	127.75	487,501
2023-08-04	131.60	133.26	130.35	132.00	129.50	433,520
2023-08-03	131.25	133.05	130.59	131.60	129.11	324,786
2023-08-02	131.70	134.40	130.66	131.95	129.45	599,136
2023-08-01	132.94	134.90	131.19	131.70	129.21	618,930
2023-07-31	132.00	133.40	130.28	132.00	129.50	537,838
2023-07-28	131.41	132.33	128.70	132.11	129.61	518,501

← NewerPage 13 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.