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
2023-07-27	130.83	134.49	130.83	132.06	129.56	578,419
2023-07-26	131.99	132.35	130.48	131.10	128.62	327,430
2023-07-25	132.81	134.00	130.46	132.00	129.50	499,407
2023-07-24	135.60	137.36	130.38	131.08	128.60	783,106
2023-07-21	136.00	137.51	132.05	136.05	133.48	537,238
2023-07-20	139.72	140.89	135.67	136.00	133.43	564,477
2023-07-19	142.08	142.20	138.20	139.72	137.08	558,365
2023-07-18	144.96	144.96	141.14	141.80	139.12	658,214
2023-07-17	145.65	145.65	141.83	143.38	140.67	691,891
2023-07-14	147.12	148.20	145.34	145.53	142.78	584,207
2023-07-13	149.99	150.00	145.30	146.93	144.15	762,835
2023-07-12	153.35	154.34	149.06	149.09	146.27	454,469
2023-07-11	151.88	154.00	150.00	153.25	150.35	415,961
2023-07-10	153.26	153.41	149.11	150.18	147.34	558,888
2023-07-07	155.50	156.99	152.15	152.95	150.06	410,725
2023-07-06	156.30	158.86	153.50	156.57	153.61	410,127
2023-07-05	158.69	160.31	156.00	156.37	153.41	462,350
2023-07-04	158.08	162.08	157.00	158.84	155.84	473,574
2023-07-03	165.98	166.00	156.90	157.19	154.22	767,131
2023-06-30	164.55	167.61	161.66	164.48	161.37	768,013
2023-06-29	154.46	167.00	153.64	165.98	162.84	1,007,625
2023-06-28	156.28	157.00	148.83	154.03	151.12	676,169
2023-06-27	156.28	157.80	153.98	155.28	152.34	723,365
2023-06-26	161.56	166.60	155.00	156.60	153.64	659,715
2023-06-21	169.41	172.50	161.23	161.60	158.54	1,172,877
2023-06-20	162.98	170.10	162.02	169.15	165.95	1,296,301
2023-06-19	161.49	164.38	159.36	163.28	160.19	757,222
2023-06-16	155.00	163.61	153.40	162.00	158.94	976,310
2023-06-15	150.23	157.88	149.79	154.95	152.02	841,001
2023-06-14	145.48	151.82	143.46	150.23	147.39	745,859
2023-06-13	144.60	146.68	141.09	145.47	142.72	623,491
2023-06-12	142.40	145.00	140.41	144.48	141.75	547,754
2023-06-09	146.40	146.40	140.02	142.43	139.74	680,522
2023-06-08	149.00	149.28	143.96	145.00	142.26	520,286
2023-06-07	150.00	152.62	146.00	151.76	148.89	539,260
2023-06-06	160.81	160.81	149.29	150.10	147.26	741,523
2023-06-05	166.00	168.19	160.18	160.23	157.20	859,561
2023-06-02	170.30	170.84	163.66	166.40	163.25	1,392,878
2023-06-01	164.48	170.88	162.09	169.52	166.31	1,649,867
2023-05-31	157.67	166.90	156.30	161.99	158.93	1,073,639
2023-05-30	155.30	157.01	152.29	156.20	153.25	478,118
2023-05-29	157.05	158.90	153.27	155.80	152.85	518,016
2023-05-26	155.67	158.58	151.52	158.03	155.04	632,973
2023-05-25	157.99	159.32	152.69	154.54	151.62	932,491
2023-05-24	158.00	160.66	154.98	157.80	154.82	588,383
2023-05-23	163.56	166.50	158.63	158.66	155.66	865,435
2023-05-22	160.64	165.87	160.64	163.27	160.18	865,757
2023-05-19	159.90	167.96	159.90	161.11	158.06	1,107,805
2023-05-18	147.00	159.72	145.02	159.20	156.19	1,475,262
2023-05-17	142.38	145.55	141.05	144.22	141.49	341,988
2023-05-16	140.55	146.26	140.14	142.39	139.70	565,067
2023-05-15	139.24	140.50	136.61	140.14	137.49	690,299
2023-05-12	140.90	142.92	138.13	138.27	135.66	390,030
2023-05-11	142.97	142.97	139.42	140.96	138.29	345,644
2023-05-10	137.75	141.11	136.02	140.04	137.39	337,953
2023-05-09	145.56	145.56	138.00	138.36	135.74	484,155
2023-05-08	147.40	148.49	143.16	145.56	142.81	588,563
2023-05-05	146.98	151.00	143.07	147.39	144.60	810,872
2023-05-04	147.09	149.86	145.06	146.61	143.84	374,029
2023-04-28	142.00	149.37	141.43	149.21	146.39	741,135

← NewerPage 14 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.