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
2025-10-22	130.68	135.83	130.68	133.43	132.64	945,891
2025-10-21	130.00	132.27	128.00	131.24	130.46	1,024,739
2025-10-20	130.99	132.23	127.48	128.90	128.13	817,353
2025-10-17	134.26	134.26	128.51	129.26	128.49	840,962
2025-10-16	135.98	136.18	132.70	133.56	132.77	716,189
2025-10-15	133.55	136.50	132.04	136.18	135.37	783,089
2025-10-14	138.23	139.99	132.51	133.55	132.76	1,154,173
2025-10-13	130.99	138.23	130.18	137.35	136.53	1,557,621
2025-10-10	139.17	141.33	135.55	135.60	134.79	1,856,249
2025-10-09	145.82	148.81	139.40	140.00	139.17	2,022,289
2025-09-30	142.28	146.88	142.28	146.53	145.66	877,243
2025-09-29	138.91	144.50	138.76	144.38	143.52	1,322,119
2025-09-26	146.87	150.20	138.66	139.24	138.41	1,777,617
2025-09-25	147.78	150.50	146.00	146.72	145.85	1,008,611
2025-09-24	142.08	148.33	140.00	147.78	146.90	1,374,643
2025-09-23	142.95	145.90	137.01	142.79	141.94	1,377,522
2025-09-22	141.38	146.93	140.63	143.06	142.21	1,620,348
2025-09-19	147.38	151.27	141.00	141.30	140.46	1,847,573
2025-09-18	148.99	156.87	145.41	147.99	147.11	2,029,786
2025-09-17	143.58	153.49	142.14	149.45	148.56	2,153,873
2025-09-16	140.92	145.00	139.00	143.71	142.86	1,559,519
2025-09-15	141.82	145.00	140.50	141.29	140.45	1,450,341
2025-09-12	147.64	148.38	141.56	141.81	140.97	1,501,763
2025-09-11	145.86	148.10	141.60	147.09	146.22	1,383,898
2025-09-10	140.32	149.58	140.32	145.14	144.28	1,558,068
2025-09-09	141.40	143.93	139.31	140.56	139.72	1,084,907
2025-09-08	138.66	147.00	138.66	143.05	142.20	1,525,503
2025-09-05	135.74	138.90	134.64	138.36	137.54	1,159,572
2025-09-04	139.30	143.35	132.53	134.62	133.82	1,810,972
2025-09-03	141.07	145.97	137.20	138.08	137.26	1,921,015
2025-09-02	142.67	147.52	138.29	141.06	140.22	2,634,580
2025-09-01	143.04	146.58	140.00	142.67	141.82	2,524,053
2025-08-29	149.85	151.00	142.03	143.60	142.75	2,622,833
2025-08-28	130.99	149.80	130.99	149.68	148.79	2,666,589
2025-08-27	132.57	139.66	130.91	133.12	132.33	2,049,990
2025-08-26	131.30	135.48	129.33	132.71	131.92	1,956,229
2025-08-25	125.90	133.48	125.58	131.19	130.41	2,828,300
2025-08-22	122.09	123.66	119.70	122.58	121.85	1,619,668
2025-08-21	121.53	128.30	120.68	121.00	120.28	2,367,953
2025-08-20	112.99	119.66	112.00	119.33	118.62	1,588,095
2025-08-19	112.88	115.20	111.77	113.33	112.66	1,119,635
2025-08-18	115.00	115.44	112.31	113.10	112.43	1,341,901
2025-08-15	112.54	114.27	112.04	113.79	113.11	673,641
2025-08-14	114.87	115.00	111.32	112.10	111.43	943,942
2025-08-13	112.22	115.98	111.48	113.93	113.25	1,233,436
2025-08-12	112.20	113.94	110.68	112.22	111.55	819,378
2025-08-11	108.39	114.22	107.31	112.60	111.93	1,335,387
2025-08-08	106.00	109.66	105.53	108.39	107.75	1,233,419
2025-08-07	107.54	110.68	107.10	107.11	106.47	1,367,723
2025-08-06	102.98	107.98	102.41	107.98	107.34	1,605,586
2025-08-05	101.90	102.69	101.12	102.63	102.02	523,529
2025-08-04	96.660	101.98	96.030	101.82	101.21	1,269,573
2025-08-01	97.890	98.800	95.640	96.410	95.837	1,117,774
2025-07-31	95.400	100.84	94.910	97.880	97.298	1,576,195
2025-07-30	103.47	103.86	95.040	95.490	94.922	2,334,873
2025-07-29	103.49	104.98	102.09	103.47	102.85	857,778
2025-07-28	104.00	105.99	103.00	103.51	102.89	894,669
2025-07-25	101.49	103.91	100.00	103.65	103.03	993,636
2025-07-24	101.40	103.40	100.86	100.90	100.30	775,071
2025-07-23	102.92	103.98	101.23	101.70	101.10	822,028

← NewerPage 5 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.