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
2025-04-23	79.750	84.970	79.750	84.800	84.061	1,488,917
2025-04-22	79.400	80.250	78.200	79.740	79.045	693,593
2025-04-21	77.870	80.500	77.100	79.500	78.807	1,034,115
2025-04-18	78.200	79.960	77.420	77.790	77.112	729,704
2025-04-17	77.580	79.680	77.180	78.000	77.320	589,410
2025-04-16	79.750	80.570	77.740	77.740	77.062	976,757
2025-04-15	78.200	80.650	78.010	79.680	78.986	856,003
2025-04-14	78.720	80.680	78.310	78.890	78.202	1,732,757
2025-04-11	74.900	78.180	73.380	76.550	75.883	1,125,419
2025-04-10	71.970	77.520	69.900	75.200	74.545	2,080,349
2025-04-09	67.170	70.690	64.010	69.520	68.914	1,956,348
2025-04-08	65.030	69.500	65.030	68.020	67.427	2,309,573
2025-04-07	74.090	75.050	64.240	64.760	64.196	2,817,739
2025-04-03	82.500	83.980	79.540	80.300	79.600	1,408,191
2025-04-02	83.310	84.970	82.850	83.400	82.673	667,481
2025-04-01	84.260	85.500	83.000	83.390	82.663	1,066,476
2025-03-31	86.030	87.040	82.350	84.080	83.347	1,941,443
2025-03-28	88.360	89.280	86.800	87.300	86.539	693,714
2025-03-27	89.180	90.950	87.100	88.440	87.669	1,137,165
2025-03-26	87.900	90.920	87.470	89.190	88.413	805,113
2025-03-25	90.570	92.000	87.960	88.230	87.461	736,303
2025-03-24	87.410	91.000	86.600	89.560	88.779	1,336,211
2025-03-21	91.200	91.970	87.390	87.450	86.688	1,500,247
2025-03-20	89.890	92.800	89.890	92.260	91.456	1,118,033
2025-03-19	93.890	93.890	90.600	91.400	90.603	1,531,992
2025-03-18	94.740	97.550	93.720	94.160	93.339	1,199,577
2025-03-17	95.680	97.480	93.510	94.150	93.329	1,734,061
2025-03-14	93.050	95.860	92.500	95.300	94.469	1,670,188
2025-03-13	101.94	101.99	93.190	93.360	92.546	2,104,848
2025-03-12	105.99	107.11	101.83	102.00	101.11	1,507,396
2025-03-11	105.00	107.97	99.280	106.49	105.56	2,337,499
2025-03-10	103.45	107.66	101.54	103.55	102.65	1,225,429
2025-03-07	103.29	105.79	100.21	103.65	102.75	1,643,156
2025-03-06	96.000	103.38	95.020	103.28	102.38	2,651,903
2025-03-05	95.420	96.880	92.810	94.690	93.865	1,652,134
2025-03-04	90.510	96.670	90.090	95.460	94.628	1,385,607
2025-03-03	90.510	92.800	89.580	91.640	90.841	1,374,764
2025-02-28	98.000	98.400	90.520	91.430	90.633	1,935,178
2025-02-27	97.500	100.99	95.700	98.400	97.542	2,402,482
2025-02-26	99.360	103.89	97.000	98.180	97.324	2,615,594
2025-02-25	95.320	101.44	95.050	99.300	98.435	1,877,360
2025-02-24	98.120	98.960	95.000	97.100	96.254	1,769,382
2025-02-21	97.900	100.89	97.500	98.830	97.969	2,248,232
2025-02-20	94.600	99.490	93.560	98.900	98.038	2,649,746
2025-02-19	88.400	96.000	88.020	95.010	94.182	2,748,417
2025-02-18	90.800	91.380	88.170	88.420	87.649	1,273,788
2025-02-17	91.240	92.500	88.710	91.040	90.247	1,245,403
2025-02-14	90.000	93.410	89.430	91.080	90.286	1,445,326
2025-02-13	95.210	96.340	90.340	90.430	89.642	2,261,981
2025-02-12	91.900	97.880	90.990	96.770	95.927	2,377,074
2025-02-11	91.000	93.990	89.400	91.780	90.980	2,115,619
2025-02-10	86.880	92.880	84.240	91.800	91.000	2,597,794
2025-02-07	85.000	88.500	85.000	86.650	85.895	2,547,082
2025-02-06	81.790	86.860	81.190	85.600	84.854	1,863,189
2025-02-05	79.870	83.550	79.030	81.540	80.829	1,796,329
2025-01-27	82.630	82.680	78.200	78.360	77.677	1,629,725
2025-01-24	83.820	87.990	81.360	82.630	81.910	2,779,152
2025-01-23	81.990	85.600	79.600	84.090	83.357	2,379,711
2025-01-22	83.260	83.260	80.150	81.120	80.413	1,494,805
2025-01-21	78.410	84.800	77.210	83.080	82.356	3,274,340

← NewerPage 7 of 21 · 1,216 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.