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
2026-07-17	132.60	133.49	121.65	123.50	123.33	2,215,131
2026-07-16	134.91	137.99	130.32	131.57	131.39	1,745,611
2026-07-15	141.18	142.00	135.74	137.38	137.19	1,135,405
2026-07-14	138.87	144.49	134.60	140.01	139.82	1,934,097
2026-07-13	150.78	150.78	140.30	141.70	141.50	2,419,410
2026-07-10	156.03	161.00	151.37	151.39	151.18	1,921,423
2026-07-09	150.25	156.88	146.36	156.05	155.83	2,104,837
2026-07-08	151.80	157.33	146.37	149.65	149.44	2,122,580
2026-07-07	155.17	159.00	151.05	152.35	152.14	1,787,104
2026-07-06	165.79	165.79	153.50	155.10	154.88	3,123,231
2026-07-03	161.97	175.48	160.22	169.19	168.95	2,940,671
2026-07-02	169.05	175.51	161.56	165.00	164.77	3,610,596
2026-07-01	171.17	187.00	168.00	170.12	169.88	4,649,685
2026-06-30	165.50	174.00	158.68	168.39	168.16	4,035,498
2026-06-29	156.00	169.69	154.22	162.89	162.66	4,381,900
2026-06-26	154.77	161.00	151.00	154.20	153.99	2,269,236
2026-06-25	153.29	161.82	152.52	154.74	154.52	1,775,711
2026-06-24	153.47	158.00	149.87	153.52	153.31	1,675,565
2026-06-23	152.81	157.85	148.49	153.93	153.72	2,029,957
2026-06-22	158.90	160.61	148.12	153.03	152.82	3,060,326
2026-06-18	158.84	164.44	154.35	158.68	158.46	3,422,399
2026-06-17	150.00	160.80	148.50	157.49	157.27	3,803,437
2026-06-16	139.10	153.33	138.21	149.77	149.56	3,938,246
2026-06-15	124.46	139.39	124.46	139.20	139.01	2,971,191
2026-06-12	125.73	130.45	123.10	124.50	124.33	2,271,079
2026-06-11	126.00	128.80	122.70	124.12	123.95	1,925,758
2026-06-10	132.00	132.89	123.55	128.00	127.82	2,466,316
2026-06-09	136.75	137.44	131.80	133.00	132.81	2,252,923
2026-06-08	130.85	136.02	130.66	134.07	133.88	2,850,600
2026-06-05	134.90	143.00	129.14	137.96	137.77	3,767,344
2026-06-04	137.46	140.98	135.05	136.62	136.43	2,958,001
2026-06-03	137.12	147.50	137.12	141.08	140.88	2,713,450
2026-06-02	139.90	141.77	134.87	138.66	138.47	2,265,508
2026-06-01	145.01	151.90	138.03	138.89	138.70	3,177,763
2026-05-29	154.50	154.60	146.15	149.49	149.28	2,711,113
2026-05-28	154.51	166.66	147.00	154.01	153.80	4,587,875
2026-05-27	150.00	155.80	148.00	153.50	153.29	2,986,830
2026-05-26	151.00	152.60	146.11	151.54	151.33	3,616,685
2026-05-25	154.27	156.68	141.74	152.70	152.49	4,570,156
2026-05-22	136.00	158.18	133.98	154.27	154.06	4,987,991
2026-05-21	135.14	140.90	133.71	137.00	136.81	3,102,945
2026-05-20	137.01	137.01	132.97	134.73	134.54	1,741,362
2026-05-19	133.00	137.55	130.45	137.18	136.99	3,028,809
2026-05-18	122.16	135.00	120.03	133.30	133.11	3,894,838
2026-05-15	117.28	126.49	117.28	122.34	122.17	2,716,333
2026-05-14	120.56	121.18	117.04	117.28	116.58	1,644,509
2026-05-13	120.54	122.34	118.02	120.56	119.84	1,884,398
2026-05-12	123.90	124.20	119.77	120.56	119.84	2,158,963
2026-05-11	116.66	124.88	116.15	124.00	123.26	3,863,821
2026-05-08	111.89	116.50	110.80	114.97	114.29	2,626,862
2026-05-07	109.38	112.98	107.70	111.89	111.22	1,663,415
2026-05-06	110.00	112.60	108.50	109.14	108.49	2,347,727
2026-04-30	108.00	110.88	104.98	109.31	108.66	2,156,227
2026-04-29	102.00	109.20	102.00	106.40	105.77	1,996,074
2026-04-28	105.86	106.80	102.71	103.97	103.35	1,551,951
2026-04-27	104.05	107.98	103.22	106.80	106.16	1,666,269
2026-04-24	104.55	107.00	103.40	104.05	103.43	1,855,275
2026-04-23	108.90	109.45	104.20	105.00	104.38	1,732,350
2026-04-22	109.41	111.00	107.80	109.16	108.51	1,367,592
2026-04-21	106.89	110.55	106.89	109.17	108.52	1,428,932

← NewerPage 2 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.