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
2026-04-20	110.97	110.97	106.35	107.92	107.28	2,372,106
2026-04-17	106.02	113.30	105.01	108.89	108.24	3,188,900
2026-04-16	103.30	106.68	102.58	104.31	103.69	1,558,265
2026-04-15	106.14	106.50	103.00	103.22	102.61	2,220,800
2026-04-14	107.99	110.00	103.00	105.65	105.02	3,301,137
2026-04-13	100.46	110.81	99.810	107.66	107.02	3,600,165
2026-04-10	96.120	103.18	96.120	101.73	101.12	2,039,774
2026-04-09	94.300	96.000	93.000	94.260	93.699	1,008,745
2026-04-08	91.550	95.850	91.550	95.410	94.843	1,440,181
2026-04-07	89.990	90.880	88.760	89.180	88.650	681,791
2026-04-03	90.610	92.630	89.820	89.990	89.455	687,806
2026-04-02	91.500	95.690	90.700	91.760	91.214	1,507,367
2026-04-01	91.810	92.950	90.830	92.320	91.771	1,064,681
2026-03-31	88.650	91.860	88.650	90.000	89.465	774,087
2026-03-30	88.290	89.980	88.100	89.680	89.147	621,938
2026-03-27	89.000	90.880	87.620	89.980	89.445	484,464
2026-03-26	92.000	92.000	88.660	89.150	88.620	961,864
2026-03-25	89.450	91.470	88.000	90.110	89.574	715,026
2026-03-24	88.100	88.880	86.310	88.310	87.785	726,841
2026-03-23	89.690	91.180	85.890	86.710	86.194	976,109
2026-03-20	93.200	93.990	91.660	91.770	91.224	624,164
2026-03-19	93.890	94.500	92.400	92.510	91.960	924,113
2026-03-18	93.800	95.500	93.700	95.280	94.713	604,327
2026-03-17	97.020	97.860	93.600	93.760	93.202	565,607
2026-03-16	95.980	96.560	94.340	96.560	95.986	727,729
2026-03-13	97.360	98.470	95.660	95.850	95.280	756,966
2026-03-12	98.530	99.470	96.230	97.350	96.771	803,227
2026-03-11	99.510	101.01	98.600	99.060	98.471	1,105,938
2026-03-10	98.940	99.760	98.050	99.150	98.560	1,032,319
2026-03-09	97.640	97.640	93.580	97.000	96.423	1,306,083
2026-03-06	99.000	100.86	98.520	98.620	98.033	1,177,423
2026-03-05	102.82	103.26	99.260	100.22	99.624	1,070,239
2026-03-04	102.63	102.98	99.230	100.00	99.405	1,345,154
2026-03-03	111.10	111.27	101.30	101.99	101.38	1,854,466
2026-03-02	115.10	116.14	110.58	110.99	110.33	1,687,886
2026-02-27	118.04	118.33	115.67	117.00	116.30	954,285
2026-02-26	118.99	119.83	116.97	118.42	117.72	1,073,899
2026-02-25	121.00	122.19	118.20	118.45	117.75	1,041,814
2026-02-24	122.96	124.14	119.28	121.19	120.47	1,151,102
2026-02-13	119.40	122.97	118.82	120.46	119.74	873,493
2026-02-12	118.69	121.10	118.69	119.40	118.69	839,128
2026-02-11	120.19	120.99	118.90	119.90	119.19	648,330
2026-02-10	118.33	122.58	117.50	120.10	119.39	875,459
2026-02-09	120.52	121.18	117.87	118.34	117.64	1,577,896
2026-02-06	116.15	121.39	116.15	118.67	117.96	595,122
2026-02-05	120.44	120.88	117.40	117.70	117.00	615,284
2026-02-04	121.80	121.91	118.56	120.44	119.72	524,670
2026-02-03	118.54	122.49	117.50	122.00	121.27	768,225
2026-02-02	119.98	120.95	117.14	117.28	116.58	800,204
2026-01-30	122.23	122.55	116.24	120.20	119.49	934,252
2026-01-29	126.00	127.47	120.96	121.12	120.40	1,123,827
2026-01-28	126.60	126.60	122.81	125.98	125.23	984,546
2026-01-27	124.38	127.17	121.80	126.00	125.25	1,155,455
2026-01-26	131.63	133.33	123.80	124.05	123.31	1,614,166
2026-01-23	129.81	132.40	129.57	131.61	130.83	1,035,120
2026-01-22	131.41	133.49	128.69	129.66	128.89	958,181
2026-01-21	126.96	131.57	126.44	129.96	129.19	1,106,480
2026-01-20	129.51	131.13	126.17	127.68	126.92	1,248,006
2026-01-19	134.11	135.96	129.58	129.61	128.84	1,283,634
2026-01-16	130.92	133.88	130.75	132.88	132.09	1,007,227

← NewerPage 3 of 5 · 242 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.