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
2022-05-09	161.09	162.57	155.00	156.18	102.30	252,582
2022-05-06	155.00	165.00	151.15	161.09	105.52	341,040
2022-05-05	145.14	160.53	145.14	157.40	103.10	441,744
2022-04-29	144.88	150.84	136.71	149.30	97.794	350,345
2022-04-28	137.62	138.89	133.83	137.00	89.738	279,728
2022-04-27	125.22	139.97	125.22	135.92	89.030	351,661
2022-04-26	142.70	142.70	129.16	130.47	85.460	390,002
2022-04-25	146.54	149.49	138.19	138.80	90.917	426,839
2022-04-22	153.98	159.34	149.00	149.16	97.703	229,454
2022-04-21	160.93	160.93	152.69	154.00	100.87	245,968
2022-04-20	156.00	162.49	156.00	159.01	104.15	192,394
2022-04-19	163.99	166.97	159.80	160.02	104.82	234,266
2022-04-18	165.00	165.49	155.00	164.40	107.69	197,671
2022-04-15	164.01	166.17	161.12	162.30	106.31	183,204
2022-04-14	169.00	171.11	163.69	168.71	110.51	178,881
2022-04-13	173.88	174.00	166.00	166.00	108.73	188,303
2022-04-12	170.01	173.16	167.76	172.25	112.83	274,532
2022-04-11	179.33	181.48	170.84	171.11	112.08	270,095
2022-04-08	188.78	188.78	181.07	182.60	119.61	173,697
2022-04-07	185.48	188.21	184.00	185.04	121.20	284,757
2022-04-06	184.40	189.88	183.20	186.85	122.39	459,683
2022-04-01	184.82	188.80	180.03	185.14	121.27	298,388
2022-03-31	188.64	189.00	181.38	184.45	120.82	316,025
2022-03-30	170.43	186.95	170.43	186.95	122.46	428,881
2022-03-29	179.28	180.72	173.00	173.43	113.60	363,708
2022-03-28	185.00	185.00	178.34	180.70	118.36	331,095
2022-03-25	189.00	196.68	186.88	188.08	123.20	323,844
2022-03-24	192.09	193.00	186.72	186.73	122.31	314,048
2022-03-23	193.50	199.87	189.70	195.40	127.99	248,996
2022-03-22	190.30	194.27	189.99	190.81	124.98	209,063
2022-03-21	194.80	196.60	189.10	191.71	125.57	345,975
2022-03-18	198.80	198.80	189.31	194.80	127.60	253,775
2022-03-17	194.94	201.91	193.01	198.21	129.83	332,741
2022-03-16	190.60	196.80	180.89	189.80	124.32	401,529
2022-03-15	204.00	204.90	189.13	189.13	123.88	428,742
2022-03-14	210.24	210.24	200.02	203.00	132.97	227,908
2022-03-11	212.66	214.88	203.00	210.24	137.71	389,100
2022-03-10	219.66	224.98	216.71	217.01	142.15	333,449
2022-03-09	219.03	224.64	213.10	217.61	142.54	357,778
2022-03-08	221.84	226.93	216.16	218.12	142.87	547,876
2022-03-07	228.98	228.98	219.68	220.00	144.10	465,437
2022-03-04	225.00	237.27	225.00	230.66	151.09	363,720
2022-03-03	238.88	238.88	228.13	229.51	150.33	535,073
2022-03-02	238.00	239.95	232.68	237.49	155.56	229,787
2022-03-01	238.37	240.78	236.21	237.12	155.32	240,942
2022-02-28	237.70	240.94	231.51	239.23	156.70	328,135
2022-02-25	238.15	241.50	234.00	236.30	154.78	389,867
2022-02-24	226.00	241.99	223.08	238.15	155.99	1,012,355
2022-02-23	206.06	233.44	206.06	227.10	148.75	1,480,192
2022-02-22	210.34	211.12	200.00	204.82	134.16	804,513
2022-02-21	217.00	217.00	206.61	210.68	138.00	748,743
2022-02-18	227.70	227.99	213.00	217.09	142.20	681,405
2022-02-17	225.33	230.18	222.00	226.93	148.64	278,031
2022-02-16	230.66	232.01	225.10	227.70	149.15	167,670
2022-02-15	223.12	231.60	219.08	230.00	150.65	342,921
2022-02-14	226.00	234.56	219.50	223.12	146.15	426,678
2022-02-11	235.89	237.38	230.00	230.02	150.67	239,332
2022-02-10	241.01	242.70	235.12	236.01	154.59	227,689
2022-02-09	236.45	246.76	236.45	242.62	158.92	251,894
2022-02-08	234.61	238.88	232.00	236.48	154.90	232,115

← NewerPage 19 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.