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
2025-07-22	106.28	107.36	102.81	103.23	102.62	773,798
2025-07-21	105.72	106.66	103.67	105.80	105.17	787,901
2025-07-18	103.97	104.98	102.50	103.35	102.74	485,596
2025-07-17	102.07	104.61	100.74	103.97	103.35	883,380
2025-07-16	103.52	103.52	100.55	102.21	101.60	620,133
2025-07-15	104.70	104.70	101.70	102.25	101.64	812,289
2025-07-14	103.94	105.18	102.81	104.10	103.48	675,069
2025-07-11	103.00	104.00	100.39	103.39	102.78	794,824
2025-07-10	100.98	101.87	99.910	101.35	100.75	647,113
2025-07-09	96.330	102.80	95.220	100.77	100.17	1,868,606
2025-07-08	93.180	95.790	92.560	95.790	95.220	824,379
2025-07-07	92.970	94.300	92.580	92.790	92.238	336,874
2025-07-04	94.550	94.650	92.710	92.920	92.367	482,406
2025-07-03	94.300	94.900	93.010	94.230	93.670	429,645
2025-07-02	94.010	94.990	93.510	94.340	93.779	498,336
2025-07-01	94.880	96.860	94.600	94.760	94.196	682,807
2025-06-30	94.210	95.990	93.510	95.620	95.051	756,162
2025-06-27	94.920	96.000	94.270	94.620	94.057	602,676
2025-06-26	97.000	98.640	94.320	95.300	94.733	1,169,377
2025-06-25	95.350	97.820	94.330	97.280	96.701	932,658
2025-06-24	93.230	95.680	92.740	95.430	94.862	933,315
2025-06-23	90.890	94.280	90.500	92.770	92.218	636,550
2025-06-20	93.020	93.020	91.050	91.300	90.757	674,758
2025-06-19	88.830	93.760	88.830	92.800	92.248	1,679,189
2025-06-18	86.910	89.780	86.000	88.820	88.292	712,077
2025-06-17	87.530	87.930	86.020	87.080	86.562	549,748
2025-06-16	88.560	90.880	87.050	87.090	86.572	953,560
2025-06-13	90.910	92.300	88.120	89.800	89.017	1,388,476
2025-06-12	88.600	91.800	88.210	91.170	90.375	1,096,843
2025-06-11	88.900	90.200	88.050	89.030	88.254	636,780
2025-06-10	88.140	89.270	87.200	88.240	87.471	926,512
2025-06-09	89.950	89.960	87.300	88.100	87.332	682,646
2025-06-06	88.410	89.000	87.290	88.350	87.580	619,218
2025-06-05	89.940	89.940	86.470	88.410	87.639	1,048,645
2025-06-04	86.780	90.000	85.850	90.000	89.216	1,110,766
2025-06-03	87.000	88.930	85.500	86.000	85.250	1,073,845
2025-05-30	87.570	88.100	85.710	87.730	86.965	601,073
2025-05-29	85.900	88.140	85.800	87.490	86.728	745,854
2025-05-28	84.920	86.490	84.010	86.200	85.449	518,755
2025-05-27	86.300	86.620	84.110	84.520	83.783	522,829
2025-05-26	84.910	88.490	84.000	85.910	85.161	847,982
2025-05-23	85.700	87.400	84.750	84.830	84.091	626,653
2025-05-22	85.300	87.420	84.580	85.880	85.132	676,850
2025-05-21	84.950	86.310	83.560	85.170	84.428	948,736
2025-05-20	87.000	87.870	85.050	85.330	84.586	998,614
2025-05-19	87.800	87.970	86.110	86.990	86.232	648,920
2025-05-16	87.770	90.000	86.800	87.610	86.846	857,972
2025-05-15	89.050	90.380	87.650	87.770	87.005	956,501
2025-05-14	89.000	90.200	88.030	88.670	87.897	735,774
2025-05-13	95.000	95.000	89.310	89.850	89.067	1,010,353
2025-05-12	91.000	93.000	90.240	92.600	91.793	868,042
2025-05-09	90.580	91.490	88.630	89.780	88.998	914,546
2025-05-08	92.100	92.430	90.430	91.060	90.266	643,194
2025-05-07	93.180	93.310	90.880	91.630	90.831	989,525
2025-05-06	91.010	91.800	89.300	91.400	90.603	1,233,344
2025-04-30	91.230	92.200	90.030	90.470	89.682	800,451
2025-04-29	90.360	93.150	89.560	90.060	89.275	1,275,880
2025-04-28	89.390	92.200	87.530	91.270	90.475	1,191,506
2025-04-25	86.500	89.280	84.900	88.500	87.729	1,142,250
2025-04-24	84.600	86.960	83.810	85.660	84.913	1,339,807

← NewerPage 6 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.