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
2023-02-02	158.79	158.79	155.00	156.00	152.22	413,060
2023-02-01	154.92	158.50	154.08	156.55	152.76	460,537
2023-01-31	157.69	159.85	154.02	154.92	151.17	361,949
2023-01-30	156.00	159.41	155.99	157.64	153.82	473,549
2023-01-20	156.00	159.66	154.00	154.61	150.87	543,045
2023-01-19	151.18	158.00	149.70	155.92	152.15	649,679
2023-01-18	150.43	154.75	149.60	151.09	147.43	485,729
2023-01-17	145.56	154.85	141.84	151.88	148.20	1,044,418
2023-01-16	137.10	149.50	136.74	143.40	139.93	1,046,520
2023-01-13	133.66	139.39	132.69	137.00	133.68	594,001
2023-01-12	133.50	134.99	132.01	133.58	130.35	608,929
2023-01-11	136.90	139.47	132.00	132.00	128.80	553,083
2023-01-10	136.50	137.50	135.51	136.01	132.72	273,110
2023-01-09	137.78	140.77	135.02	136.00	132.71	481,576
2023-01-06	135.69	139.30	135.01	135.51	132.23	393,911
2023-01-05	133.88	140.71	133.30	137.37	134.04	532,203
2023-01-04	137.74	138.79	133.15	135.31	132.03	452,461
2023-01-03	134.81	138.55	130.53	137.78	134.44	480,917
2022-12-30	134.96	135.04	131.28	132.00	128.80	294,501
2022-12-29	133.58	136.37	133.21	133.87	130.63	452,600
2022-12-28	129.76	137.87	129.46	134.80	131.54	683,937
2022-12-27	130.00	134.77	129.05	132.27	129.07	296,329
2022-12-26	124.13	133.23	124.13	132.11	128.91	559,494
2022-12-23	127.11	127.58	123.11	124.70	121.68	414,959
2022-12-22	130.00	131.10	127.00	128.24	125.14	466,930
2022-12-21	134.30	135.44	127.51	128.09	124.99	481,830
2022-12-20	130.68	136.55	130.00	131.92	128.73	818,728
2022-12-19	135.44	138.02	131.05	131.20	128.02	231,188
2022-12-16	138.52	139.90	135.00	135.49	132.21	236,209
2022-12-15	141.85	141.85	138.25	140.89	137.48	171,326
2022-12-14	141.96	142.66	139.50	140.25	136.85	164,264
2022-12-13	145.07	145.07	139.00	140.90	137.49	241,000
2022-12-12	139.65	144.99	135.51	142.53	139.08	380,498
2022-12-09	141.17	144.40	138.83	139.60	136.22	435,649
2022-12-08	145.19	147.59	142.58	143.10	139.64	305,079
2022-12-07	147.57	149.88	144.20	146.88	143.32	241,552
2022-12-06	141.88	149.27	141.82	147.50	143.93	391,311
2022-12-05	152.19	152.88	142.81	146.00	142.47	844,696
2022-12-02	148.00	155.35	147.38	152.89	149.19	420,341
2022-12-01	146.20	155.51	146.20	148.96	145.35	423,104
2022-11-30	142.40	146.53	141.42	144.02	140.53	328,468
2022-11-29	141.66	144.58	141.00	142.24	138.80	448,200
2022-11-28	141.40	146.66	140.18	141.66	138.23	327,201
2022-11-25	150.73	152.86	144.69	145.91	142.38	435,828
2022-11-24	154.14	156.78	150.86	151.15	147.49	356,845
2022-11-23	152.33	159.95	149.06	154.53	150.79	723,106
2022-11-22	153.28	158.79	151.28	152.53	148.84	684,793
2022-11-21	147.27	155.85	143.50	154.50	150.76	940,876
2022-11-18	145.80	152.45	144.70	147.28	143.71	679,872
2022-11-17	149.46	149.50	141.01	145.80	142.27	797,401
2022-11-16	153.08	153.08	146.80	147.64	144.07	592,338
2022-11-15	137.42	149.78	132.00	149.24	145.63	903,510
2022-11-14	136.46	141.50	135.50	135.77	132.48	487,353
2022-11-11	146.62	146.62	138.00	139.51	136.13	563,074
2022-11-10	144.00	152.22	139.83	141.40	137.98	700,209
2022-11-09	144.51	148.50	143.47	146.12	142.58	450,487
2022-11-08	146.02	150.78	145.24	146.48	142.93	410,713
2022-11-07	148.52	151.91	146.01	148.39	144.80	652,844
2022-11-04	141.72	148.81	140.31	148.81	145.21	777,572
2022-11-03	138.67	144.86	137.83	141.66	138.23	801,626

← NewerPage 16 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.