OPT Machine Vision Tech Co. Ltd. A historical data
| 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 |
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.