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
2022-11-02	132.90	142.88	132.82	140.47	137.07	1,159,343
2022-11-01	132.24	133.87	127.38	131.98	128.78	907,010
2022-10-31	128.00	135.36	126.91	132.80	129.59	877,830
2022-10-28	131.03	133.85	125.60	125.60	122.56	878,860
2022-10-27	138.00	141.12	131.00	131.44	128.26	1,196,440
2022-10-26	138.19	140.88	129.26	137.99	134.65	1,956,558
2022-10-25	160.00	160.88	139.21	139.21	135.84	1,783,398
2022-10-24	173.60	176.80	168.49	174.01	169.80	527,891
2022-10-21	166.47	173.00	165.02	171.90	167.74	320,127
2022-10-20	168.07	173.23	163.28	168.15	164.08	407,089
2022-10-19	167.56	170.56	163.92	168.11	164.04	345,652
2022-10-18	163.11	169.34	160.89	166.52	162.49	546,296
2022-10-17	159.78	166.53	158.50	164.65	160.66	449,179
2022-10-14	154.60	162.60	152.00	161.00	157.10	545,946
2022-10-13	153.00	164.01	151.73	154.00	150.27	570,164
2022-10-12	145.23	156.87	144.00	154.83	151.08	555,916
2022-10-11	155.00	155.00	145.11	145.66	142.13	712,600
2022-10-10	158.85	158.88	151.01	152.55	148.86	528,767
2022-09-30	169.32	170.70	157.00	157.31	153.50	446,452
2022-09-29	162.89	170.94	160.91	166.33	162.30	434,721
2022-09-28	170.00	170.00	161.26	161.28	157.38	425,521
2022-09-27	171.35	172.91	164.08	168.00	163.93	443,850
2022-09-26	162.34	174.10	161.92	169.06	164.97	510,303
2022-09-23	175.44	179.00	165.99	169.80	165.69	639,643
2022-09-22	173.00	180.30	171.58	174.20	169.98	566,527
2022-09-21	184.00	190.57	179.19	180.30	175.94	571,957
2022-09-20	275.31	279.79	271.41	274.32	180.86	949,812
2022-09-19	280.25	280.25	266.78	272.93	179.95	654,226
2022-09-16	282.32	288.00	278.00	278.58	183.67	471,366
2022-09-15	293.34	294.00	278.20	282.05	185.96	628,314
2022-09-14	291.99	296.96	288.11	291.30	192.06	627,817
2022-09-13	297.98	302.00	288.88	301.71	198.92	1,001,545
2022-09-09	280.05	301.04	273.88	301.04	198.48	1,601,712
2022-09-08	278.12	285.95	272.75	283.01	186.59	976,514
2022-09-07	261.02	282.68	256.30	277.50	182.96	975,169
2022-09-06	258.43	262.96	251.32	260.87	172.00	647,486
2022-09-05	265.48	273.00	253.87	257.43	169.73	1,032,644
2022-09-02	253.76	267.99	246.00	265.51	175.06	842,558
2022-09-01	268.02	271.59	252.80	254.00	167.47	1,155,729
2022-08-31	275.88	282.55	263.50	268.08	176.75	937,711
2022-08-30	294.00	295.00	275.00	275.88	181.89	910,478
2022-08-29	281.88	297.84	281.81	292.98	193.17	1,211,449
2022-08-26	300.96	314.15	292.06	292.49	192.84	971,528
2022-08-25	302.98	305.95	295.10	302.09	199.17	1,384,760
2022-08-24	330.00	332.99	296.00	296.00	195.16	2,126,274
2022-08-23	305.99	324.24	300.63	324.24	213.78	1,936,735
2022-08-22	274.57	282.00	264.00	270.20	178.15	623,589
2022-08-19	294.90	299.56	262.01	274.56	181.02	1,233,637
2022-08-18	275.88	295.59	275.88	294.89	194.43	574,356
2022-08-17	284.45	284.46	275.74	277.90	183.22	356,688
2022-08-16	280.26	293.55	277.97	284.50	187.58	464,977
2022-08-15	273.49	282.73	272.21	281.10	185.33	340,041
2022-08-12	275.13	284.84	273.00	279.10	184.02	437,362
2022-08-11	282.99	284.86	273.17	275.13	181.40	512,062
2022-08-10	286.99	289.01	277.00	279.18	184.07	394,055
2022-08-09	280.30	288.07	274.00	281.36	185.51	526,357
2022-08-08	264.15	279.96	258.21	279.03	183.97	1,018,507
2022-08-05	276.61	284.01	272.63	277.58	183.01	559,616
2022-08-04	279.78	287.96	273.51	278.50	183.62	873,558
2022-08-03	295.48	298.00	283.59	286.97	189.20	794,688

← NewerPage 17 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.