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
2025-01-20	78.500	79.380	76.230	77.000	76.329	1,176,618
2025-01-17	77.890	79.090	76.700	78.200	77.518	1,249,372
2025-01-16	80.690	80.880	76.180	78.000	77.320	2,258,143
2025-01-15	80.800	80.800	78.500	79.860	79.164	2,199,276
2025-01-14	67.690	79.380	67.650	79.000	78.312	4,118,276
2025-01-13	67.000	68.970	65.400	68.370	67.774	1,279,788
2025-01-10	64.770	70.300	64.770	67.290	66.704	2,045,433
2025-01-09	65.200	66.380	64.680	65.870	65.296	1,127,601
2025-01-08	64.650	67.610	62.860	66.200	65.623	1,628,842
2025-01-07	63.100	65.140	63.100	64.820	64.255	1,287,031
2025-01-06	65.900	66.450	62.610	63.250	62.699	1,309,765
2025-01-03	71.360	71.700	66.000	66.100	65.524	1,765,092
2025-01-02	74.910	76.940	70.500	71.130	70.510	2,003,240
2024-12-31	73.900	77.430	72.660	75.610	74.951	2,356,651
2024-12-30	74.500	74.840	72.290	73.800	73.157	973,477
2024-12-27	78.230	78.230	74.000	74.510	73.861	1,786,218
2024-12-26	73.890	78.920	73.100	77.300	76.626	2,154,332
2024-12-25	73.500	77.000	71.860	74.050	73.405	1,731,307
2024-12-24	72.220	74.090	72.220	73.500	72.859	1,202,460
2024-12-23	75.160	76.260	71.690	72.350	71.719	1,999,698
2024-12-20	74.730	78.000	74.660	75.850	75.189	2,036,891
2024-12-19	77.080	78.520	74.710	74.950	74.297	2,692,940
2024-12-18	78.950	82.000	76.560	78.250	77.568	2,327,757
2024-12-17	79.100	82.800	77.400	80.100	79.402	2,846,105
2024-12-16	76.710	81.010	75.130	79.970	79.273	2,908,756
2024-12-13	79.040	81.380	76.450	77.370	76.696	3,001,317
2024-12-12	81.080	82.790	78.850	80.110	79.412	3,662,242
2024-12-11	77.700	89.360	75.750	82.990	82.267	6,441,124
2024-12-10	71.700	78.800	70.630	77.770	77.092	5,373,209
2024-12-09	70.000	70.940	68.220	69.050	68.448	1,664,761
2024-12-06	71.080	71.260	68.420	70.000	69.390	1,820,782
2024-12-05	67.390	72.950	67.390	71.260	70.639	2,994,340
2024-12-04	68.580	69.960	67.240	67.550	66.961	1,582,438
2024-12-03	69.660	70.480	67.710	68.700	68.101	1,655,304
2024-12-02	68.860	70.600	68.080	70.000	69.390	2,122,347
2024-11-29	66.600	69.800	65.370	68.370	67.774	2,420,937
2024-11-28	64.950	67.330	64.550	65.940	65.365	2,217,835
2024-11-27	61.250	65.070	60.000	64.660	64.096	1,272,257
2024-11-26	63.010	63.360	61.210	61.410	60.875	1,009,146
2024-11-25	62.220	63.620	61.180	62.910	62.362	1,513,494
2024-11-22	65.120	66.880	61.900	62.310	61.767	1,715,596
2024-11-21	66.490	67.180	64.710	65.760	65.187	1,438,141
2024-11-20	63.860	66.710	63.740	66.470	65.891	2,008,412
2024-11-19	60.720	64.000	60.720	63.850	63.294	1,610,079
2024-11-18	63.180	63.670	60.120	60.380	59.854	1,730,058
2024-11-15	64.690	66.280	63.100	63.180	62.629	1,376,430
2024-11-14	68.130	68.940	64.900	65.050	64.483	1,427,011
2024-11-13	68.940	69.490	65.750	68.430	67.834	1,980,055
2024-11-12	70.380	71.080	67.730	68.970	68.369	2,033,218
2024-11-11	66.000	70.660	65.550	70.560	69.945	2,452,661
2024-11-08	66.190	68.550	66.000	66.460	65.881	1,908,330
2024-11-07	65.800	66.140	63.830	65.890	65.316	1,927,056
2024-11-06	66.180	68.080	65.100	65.480	64.909	2,343,769
2024-11-05	63.000	66.690	61.280	66.230	65.653	2,974,078
2024-11-04	58.760	64.660	58.520	62.800	62.253	3,050,698
2024-11-01	61.580	61.880	58.480	58.760	58.248	1,771,469
2024-10-31	59.790	62.360	58.500	61.650	61.113	2,246,275
2024-10-30	59.000	61.870	58.460	60.480	59.953	2,338,326
2024-10-29	63.800	63.850	60.180	60.630	60.102	2,779,720
2024-10-28	61.220	64.480	59.310	63.290	62.738	2,672,147

← NewerPage 8 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.