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
2023-04-28	142.00	149.37	141.43	149.21	146.39	741,135
2023-04-27	144.60	147.50	140.51	142.74	140.04	565,462
2023-04-26	146.86	149.30	144.03	144.40	141.67	394,307
2023-04-25	152.14	154.37	145.68	145.77	143.01	675,895
2023-04-24	156.32	159.07	152.29	153.48	150.58	533,081
2023-04-21	168.40	168.40	156.68	157.42	153.61	794,738
2023-04-20	164.60	170.90	164.08	168.40	164.32	605,304
2023-04-19	164.60	170.40	163.40	165.93	161.91	652,593
2023-04-18	166.83	168.77	162.00	164.40	160.42	752,495
2023-04-17	167.97	173.86	167.01	168.13	164.06	628,737
2023-04-14	171.39	171.80	163.28	167.97	163.90	783,341
2023-04-13	171.80	174.50	167.70	171.20	167.06	894,718
2023-04-12	175.82	175.99	164.00	174.19	169.97	1,844,717
2023-04-11	172.98	179.83	168.70	172.67	168.49	1,408,120
2023-04-10	173.00	188.39	171.45	175.77	171.51	2,609,702
2023-04-07	152.50	158.62	150.50	156.99	153.19	830,042
2023-04-06	148.34	154.20	146.34	152.52	148.83	992,022
2023-04-04	144.99	152.10	142.00	149.98	146.35	1,506,090
2023-04-03	138.20	144.17	137.00	142.74	139.28	957,092
2023-03-31	140.02	140.52	137.00	137.89	134.55	408,896
2023-03-30	139.00	142.50	136.11	139.24	135.87	670,807
2023-03-29	141.95	141.95	136.51	138.60	135.24	564,362
2023-03-28	139.69	143.38	137.00	141.08	137.66	876,192
2023-03-27	136.97	145.40	136.10	138.54	135.19	855,470
2023-03-24	135.94	138.81	134.33	136.97	133.65	597,719
2023-03-23	136.68	137.95	134.01	135.90	132.61	780,186
2023-03-22	147.00	147.20	136.01	136.68	133.37	1,196,830
2023-03-21	152.37	152.40	129.11	143.95	140.47	1,575,290
2023-03-20	155.50	156.15	150.01	152.30	148.61	872,510
2023-03-17	152.20	155.90	151.35	155.15	151.39	882,854
2023-03-16	152.86	157.30	150.30	151.31	147.65	541,816
2023-03-15	150.96	157.26	150.96	154.55	150.81	806,602
2023-03-14	152.38	155.43	146.80	151.99	148.31	778,585
2023-03-13	147.99	154.04	147.02	153.74	150.02	489,404
2023-03-10	151.70	153.00	148.18	148.55	144.95	521,182
2023-03-09	149.90	155.55	148.19	152.40	148.71	637,526
2023-03-08	148.06	151.19	147.17	149.99	146.36	533,117
2023-03-07	153.76	155.58	147.68	148.83	145.23	655,976
2023-03-06	154.00	156.99	152.52	154.29	150.55	416,044
2023-03-03	159.12	161.80	153.18	155.10	151.35	937,207
2023-03-02	157.14	165.73	157.14	160.30	156.42	672,041
2023-03-01	148.09	159.68	147.49	159.08	155.23	1,088,568
2023-02-28	151.49	151.49	146.58	148.02	144.44	445,332
2023-02-27	153.05	153.76	149.00	149.99	146.36	464,343
2023-02-24	157.09	159.36	151.28	153.83	150.11	847,181
2023-02-23	156.69	158.07	154.55	157.10	153.30	232,672
2023-02-22	153.00	157.20	152.53	156.69	152.90	353,486
2023-02-21	153.46	159.60	152.00	155.50	151.74	518,339
2023-02-20	151.20	154.00	148.01	153.39	149.68	589,526
2023-02-17	160.04	160.96	151.01	152.10	148.42	796,914
2023-02-16	164.00	164.56	157.57	159.14	155.29	622,059
2023-02-15	163.97	165.50	161.29	164.01	160.04	423,664
2023-02-14	165.97	166.86	163.00	165.21	161.21	414,326
2023-02-13	162.30	168.61	160.19	166.17	162.15	903,253
2023-02-10	164.00	169.88	161.58	162.58	158.64	741,325
2023-02-09	160.22	165.97	156.00	164.80	160.81	1,005,634
2023-02-08	168.34	168.86	159.00	159.38	155.52	1,086,438
2023-02-07	155.59	176.70	154.01	168.34	164.26	1,993,855
2023-02-06	157.25	157.28	150.40	153.80	150.08	452,944
2023-02-03	156.67	157.30	153.80	157.15	153.35	590,577

← NewerPage 15 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.