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
2022-02-07	237.48	238.20	232.00	233.90	153.21	173,313
2022-01-28	233.85	236.06	226.00	232.82	152.50	247,642
2022-01-27	243.00	243.01	233.00	233.85	153.18	240,328
2022-01-26	245.00	245.00	235.56	240.12	157.28	192,878
2022-01-25	247.44	247.99	239.85	239.85	157.11	249,628
2022-01-24	237.67	249.99	237.67	246.44	161.42	282,984
2022-01-21	249.96	250.98	242.04	242.81	159.04	324,843
2022-01-20	257.77	261.39	247.00	251.27	164.59	343,407
2022-01-19	258.93	261.47	252.17	256.99	168.33	211,465
2022-01-18	255.84	266.28	253.08	258.78	169.51	359,970
2022-01-17	252.98	258.00	250.26	256.50	168.01	358,642
2022-01-14	250.25	255.10	248.55	251.17	164.52	322,307
2022-01-13	257.00	257.47	249.33	251.28	164.59	403,459
2022-01-12	252.52	259.58	250.00	255.49	167.35	538,434
2022-01-11	255.01	258.48	253.27	255.81	167.56	501,962
2022-01-10	252.11	260.29	247.57	258.10	169.06	607,322
2022-01-07	263.42	269.43	255.00	255.16	167.13	498,854
2022-01-06	267.99	271.66	260.16	263.04	172.30	391,535
2022-01-05	279.17	280.39	258.09	268.18	175.66	908,486
2022-01-04	282.00	287.51	280.00	280.54	183.76	265,233
2021-12-31	284.10	288.45	277.17	282.17	184.83	257,668
2021-12-30	271.03	283.90	270.98	280.38	183.65	241,308
2021-12-29	276.00	276.85	271.81	273.15	178.92	303,463
2021-12-28	270.37	276.99	267.99	275.91	180.73	224,726
2021-12-27	278.59	278.59	268.05	268.61	175.94	290,556
2021-12-24	286.95	288.34	274.58	274.84	180.03	437,428
2021-12-23	287.58	289.60	282.86	287.69	188.44	235,587
2021-12-22	286.70	289.95	283.39	287.58	188.37	199,443
2021-12-21	280.09	290.00	273.00	286.70	187.79	466,549
2021-12-20	280.20	286.00	279.52	280.09	183.46	343,066
2021-12-17	299.02	299.10	285.00	286.97	187.97	483,196
2021-12-16	293.00	299.60	288.50	298.57	195.57	304,471
2021-12-15	304.33	304.91	293.08	293.08	191.97	361,361
2021-12-14	308.80	308.80	302.00	304.08	199.18	337,968
2021-12-13	298.00	312.00	295.04	308.90	202.34	819,094
2021-12-10	303.88	309.64	297.06	297.59	194.93	1,259,904
2021-12-09	298.93	307.82	295.00	305.33	200.00	747,672
2021-12-08	293.96	295.54	286.01	295.08	193.28	539,471
2021-12-07	297.78	304.67	286.01	290.35	190.18	547,935
2021-12-06	305.85	306.99	291.04	299.84	196.40	521,842
2021-12-03	309.99	315.59	300.38	304.95	199.75	616,895
2021-12-02	320.00	320.00	305.03	305.94	200.40	581,466
2021-12-01	328.56	329.55	313.60	317.00	207.64	612,771
2021-11-30	344.07	346.00	327.28	328.58	215.23	670,065
2021-11-29	318.00	345.00	318.00	338.71	221.86	1,326,134
2021-11-26	316.26	320.94	312.08	315.00	206.33	351,813
2021-11-25	333.18	333.18	319.00	321.08	210.31	340,981
2021-11-24	322.01	337.00	314.99	327.98	214.83	964,721
2021-11-23	308.00	329.88	302.15	322.07	210.96	1,065,346
2021-11-22	305.03	308.00	298.41	299.99	196.50	409,579
2021-11-19	300.08	307.33	296.10	304.57	199.50	308,318
2021-11-18	303.24	311.32	301.68	303.50	198.80	256,408
2021-11-17	305.01	309.54	302.69	303.60	198.86	224,835
2021-11-16	319.98	319.98	305.00	306.51	200.77	277,957
2021-11-15	311.00	324.39	304.51	313.14	205.11	390,600
2021-11-12	307.04	311.93	303.00	308.58	202.13	349,706
2021-11-11	303.36	312.50	300.51	308.00	201.75	433,517
2021-11-10	303.50	310.72	301.60	307.92	201.69	245,090
2021-11-09	304.32	311.54	301.16	302.18	197.93	264,730
2021-11-08	308.15	310.00	298.88	305.10	199.85	387,538

← NewerPage 20 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.