OPT Machine Vision Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 131.49 | 133.13 | 128.78 | 130.75 | 129.97 | 968,263 |
| 2026-01-14 | 134.67 | 135.84 | 131.53 | 132.65 | 131.86 | 1,988,144 |
| 2026-01-13 | 132.19 | 138.38 | 130.01 | 136.91 | 136.10 | 2,886,580 |
| 2026-01-12 | 128.65 | 132.38 | 126.28 | 132.16 | 131.37 | 1,496,428 |
| 2026-01-09 | 127.00 | 130.00 | 125.02 | 128.53 | 127.77 | 1,309,769 |
| 2026-01-08 | 126.66 | 127.87 | 124.66 | 127.47 | 126.71 | 1,122,039 |
| 2026-01-07 | 126.11 | 127.27 | 123.51 | 125.49 | 124.74 | 1,049,192 |
| 2026-01-06 | 125.35 | 128.50 | 124.30 | 125.99 | 125.24 | 993,187 |
| 2026-01-05 | 124.25 | 125.67 | 122.70 | 125.50 | 124.75 | 1,056,465 |
| 2025-12-31 | 125.98 | 125.98 | 123.27 | 124.13 | 123.39 | 782,723 |
| 2025-12-30 | 122.99 | 127.26 | 122.26 | 125.96 | 125.21 | 1,298,318 |
| 2025-12-29 | 123.46 | 124.57 | 121.55 | 123.00 | 122.27 | 985,068 |
| 2025-12-26 | 127.50 | 127.51 | 121.61 | 123.97 | 123.23 | 1,368,280 |
| 2025-12-25 | 119.70 | 127.46 | 118.01 | 127.05 | 126.29 | 1,524,525 |
| 2025-12-24 | 115.70 | 119.40 | 115.01 | 118.71 | 118.00 | 730,335 |
| 2025-12-23 | 116.48 | 117.24 | 115.00 | 115.50 | 114.81 | 597,441 |
| 2025-12-22 | 113.00 | 118.49 | 113.00 | 117.27 | 116.57 | 814,771 |
| 2025-12-19 | 112.21 | 114.11 | 111.80 | 112.59 | 111.92 | 473,165 |
| 2025-12-18 | 112.48 | 114.20 | 111.43 | 112.21 | 111.54 | 559,096 |
| 2025-12-17 | 108.31 | 113.48 | 108.00 | 112.67 | 112.00 | 874,714 |
| 2025-12-16 | 112.00 | 113.66 | 108.10 | 109.00 | 108.35 | 1,043,936 |
| 2025-12-15 | 117.40 | 117.64 | 111.88 | 111.88 | 111.21 | 986,069 |
| 2025-12-12 | 114.54 | 117.04 | 113.41 | 116.79 | 116.10 | 874,606 |
| 2025-12-11 | 117.00 | 117.61 | 114.77 | 115.10 | 114.42 | 649,363 |
| 2025-12-10 | 118.88 | 119.50 | 114.80 | 117.07 | 116.37 | 785,813 |
| 2025-12-09 | 118.88 | 121.55 | 118.18 | 118.88 | 118.17 | 828,203 |
| 2025-12-08 | 116.16 | 119.99 | 115.90 | 118.58 | 117.87 | 903,545 |
| 2025-12-05 | 115.39 | 116.42 | 113.79 | 115.98 | 115.29 | 939,417 |
| 2025-12-04 | 113.19 | 115.30 | 112.26 | 114.99 | 114.31 | 602,710 |
| 2025-12-03 | 115.04 | 115.87 | 112.30 | 112.68 | 112.01 | 595,135 |
| 2025-12-02 | 117.00 | 118.04 | 114.12 | 114.77 | 114.09 | 809,331 |
| 2025-12-01 | 116.53 | 118.33 | 114.01 | 116.92 | 116.22 | 1,086,864 |
| 2025-11-28 | 115.39 | 117.21 | 114.60 | 116.53 | 115.84 | 683,989 |
| 2025-11-27 | 115.18 | 117.20 | 115.13 | 115.32 | 114.63 | 658,907 |
| 2025-11-26 | 115.74 | 118.18 | 114.72 | 115.06 | 114.38 | 713,838 |
| 2025-11-25 | 116.34 | 117.95 | 115.03 | 115.03 | 114.35 | 841,401 |
| 2025-11-24 | 112.82 | 116.95 | 112.82 | 115.65 | 114.96 | 912,483 |
| 2025-11-21 | 115.50 | 115.90 | 111.87 | 112.55 | 111.88 | 803,070 |
| 2025-11-20 | 116.50 | 117.68 | 114.68 | 115.53 | 114.84 | 746,590 |
| 2025-11-19 | 116.62 | 118.14 | 114.10 | 115.16 | 114.48 | 722,763 |
| 2025-11-18 | 117.01 | 118.26 | 115.44 | 116.19 | 115.50 | 543,402 |
| 2025-11-17 | 118.88 | 119.25 | 116.80 | 117.09 | 116.39 | 675,366 |
| 2025-11-14 | 118.01 | 119.54 | 117.00 | 118.17 | 117.47 | 650,564 |
| 2025-11-13 | 118.43 | 119.35 | 117.80 | 118.67 | 117.96 | 682,280 |
| 2025-11-12 | 117.80 | 120.01 | 115.56 | 119.26 | 118.55 | 984,272 |
| 2025-11-11 | 124.77 | 124.77 | 118.14 | 118.59 | 117.88 | 1,132,356 |
| 2025-11-10 | 121.76 | 124.01 | 119.89 | 123.01 | 122.28 | 1,004,639 |
| 2025-11-07 | 123.16 | 123.16 | 120.46 | 120.80 | 120.08 | 919,825 |
| 2025-11-06 | 122.81 | 124.08 | 119.85 | 122.98 | 122.25 | 903,845 |
| 2025-11-05 | 122.72 | 123.40 | 120.20 | 121.75 | 121.03 | 724,459 |
| 2025-11-04 | 124.88 | 126.23 | 121.70 | 122.72 | 121.99 | 921,282 |
| 2025-11-03 | 125.91 | 127.99 | 122.39 | 124.88 | 124.14 | 1,387,227 |
| 2025-10-31 | 128.30 | 130.38 | 127.13 | 127.30 | 126.54 | 769,886 |
| 2025-10-30 | 132.07 | 134.58 | 128.11 | 128.28 | 127.52 | 1,000,939 |
| 2025-10-29 | 133.00 | 133.99 | 130.68 | 132.00 | 131.21 | 764,700 |
| 2025-10-28 | 138.01 | 138.20 | 131.31 | 132.86 | 132.07 | 1,667,890 |
| 2025-10-27 | 141.98 | 143.29 | 136.21 | 138.81 | 137.98 | 1,329,735 |
| 2025-10-24 | 134.98 | 139.70 | 132.53 | 139.50 | 138.67 | 968,028 |
| 2025-10-23 | 133.34 | 135.30 | 131.18 | 134.34 | 133.54 | 740,501 |
| 2025-10-22 | 130.68 | 135.83 | 130.68 | 133.43 | 132.64 | 945,891 |
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.