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
2022-08-02	298.88	302.91	288.19	288.30	190.08	785,641
2022-08-01	278.10	306.71	276.16	299.00	197.14	972,145
2022-07-29	274.00	288.66	268.01	278.00	183.29	848,951
2022-07-28	283.67	283.67	271.00	271.54	179.03	465,008
2022-07-27	247.22	280.01	247.17	277.29	182.82	1,005,329
2022-07-26	253.85	255.99	247.17	248.80	164.04	475,006
2022-07-25	251.06	263.20	251.06	256.68	169.23	331,269
2022-07-22	261.99	262.99	251.15	252.19	166.27	335,257
2022-07-21	247.58	265.00	247.58	256.00	168.79	700,777
2022-07-20	255.79	255.80	246.55	246.91	162.79	441,185
2022-07-19	250.10	254.96	243.04	253.44	167.10	560,730
2022-07-18	249.18	250.00	237.73	247.49	163.17	533,662
2022-07-15	252.89	253.10	245.01	245.05	161.57	440,311
2022-07-14	227.31	251.77	227.31	251.50	165.82	807,892
2022-07-13	243.01	249.50	231.00	232.65	153.39	898,139
2022-07-12	263.90	263.90	249.00	249.10	164.24	447,913
2022-07-11	264.00	265.50	255.00	261.01	172.09	409,544
2022-07-08	280.00	284.00	260.88	262.43	173.02	798,856
2022-07-07	274.98	286.87	274.66	280.37	184.85	926,804
2022-07-06	255.00	277.90	254.01	274.98	181.30	821,549
2022-07-05	255.10	259.88	253.30	255.27	168.30	344,243
2022-07-04	257.00	260.12	246.51	258.50	170.43	400,600
2022-07-01	263.98	263.98	251.00	255.50	168.46	468,878
2022-06-30	265.00	265.59	258.00	258.65	170.53	520,006
2022-06-29	264.33	269.46	256.00	260.25	171.59	659,303
2022-06-28	234.73	265.99	231.10	265.00	174.72	1,144,565
2022-06-27	237.13	239.44	233.01	235.20	155.07	456,691
2022-06-24	244.09	249.95	233.03	237.20	156.39	587,628
2022-06-23	230.50	243.99	223.89	242.00	159.55	742,274
2022-06-22	235.00	236.94	226.04	226.40	149.27	741,525
2022-06-21	223.50	243.00	223.50	235.50	155.27	1,107,669
2022-06-20	221.10	228.00	220.19	220.52	145.39	315,303
2022-06-17	218.49	224.56	217.02	223.77	147.54	534,303
2022-06-16	217.00	226.00	217.00	218.49	144.05	423,550
2022-06-15	225.36	234.40	217.15	218.48	144.05	605,450
2022-06-14	218.59	225.26	215.80	224.99	148.34	485,062
2022-06-13	222.29	228.28	220.21	223.16	147.13	496,443
2022-06-10	216.01	226.40	216.01	224.54	148.04	558,723
2022-06-09	216.88	222.78	214.00	218.60	144.13	572,172
2022-06-08	227.70	232.81	216.06	220.50	145.38	831,450
2022-06-07	226.69	238.81	221.03	235.00	154.94	775,861
2022-06-06	227.38	234.54	221.96	226.46	149.31	835,973
2022-06-02	208.00	240.01	207.79	224.95	148.31	932,031
2022-06-01	205.08	216.00	202.85	212.49	140.10	652,854
2022-05-31	197.00	213.00	195.76	207.79	137.00	1,165,708
2022-05-30	176.11	201.93	175.91	198.50	130.87	1,119,723
2022-05-27	169.66	177.50	169.38	175.90	115.97	450,050
2022-05-26	169.38	171.80	163.00	169.57	111.80	314,297
2022-05-25	166.06	170.50	165.98	168.70	111.23	314,131
2022-05-24	173.60	178.22	167.03	168.38	111.02	473,158
2022-05-23	176.98	178.96	170.53	173.30	114.26	317,809
2022-05-20	174.05	178.45	170.10	176.58	116.42	377,349
2022-05-19	171.75	175.13	170.50	174.05	114.75	310,745
2022-05-18	175.00	178.99	174.01	174.66	115.16	307,145
2022-05-17	169.28	177.07	169.09	174.00	114.72	447,375
2022-05-16	173.74	181.04	171.19	173.68	114.51	399,771
2022-05-13	173.00	179.10	170.62	172.85	113.96	395,099
2022-05-12	174.00	183.88	171.04	175.10	115.45	590,848
2022-05-11	164.00	185.00	160.77	176.33	115.50	761,423
2022-05-10	150.08	163.97	150.02	160.60	105.20	410,945

← NewerPage 18 of 21 · 1,217 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.