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
2024-10-25	58.070	61.300	58.070	60.480	59.953	2,012,178
2024-10-24	58.880	59.330	57.880	58.060	57.554	1,152,958
2024-10-23	58.520	60.480	57.890	59.470	58.952	2,190,220
2024-10-22	59.490	59.490	57.240	58.620	58.109	1,943,730
2024-10-21	58.400	60.900	57.160	58.930	58.416	2,817,997
2024-10-18	53.500	59.240	53.420	57.730	57.227	3,041,080
2024-10-17	54.670	55.780	53.990	54.080	53.609	1,477,090
2024-10-16	53.960	55.530	53.050	54.320	53.847	1,290,939
2024-10-15	55.480	57.370	55.000	55.080	54.600	1,934,870
2024-10-14	55.820	56.590	53.470	56.030	55.542	2,413,962
2024-10-11	61.480	61.480	55.060	55.800	55.185	2,879,246
2024-10-10	65.030	67.500	61.180	61.360	60.684	2,527,867
2024-10-09	70.050	71.980	64.170	64.270	63.561	3,854,415
2024-10-08	74.380	74.380	66.880	73.800	72.986	4,476,973
2024-09-30	55.220	62.000	53.780	61.980	61.297	3,671,356
2024-09-27	49.520	52.410	49.400	52.030	51.456	1,121,226
2024-09-26	46.250	48.590	46.180	48.590	48.054	1,827,300
2024-09-25	46.790	47.670	46.210	46.270	45.760	1,390,809
2024-09-24	43.900	45.970	43.360	45.970	45.463	1,242,669
2024-09-23	43.100	44.260	42.760	43.460	42.981	613,501
2024-09-20	44.580	44.870	42.860	43.320	42.842	955,497
2024-09-19	44.560	46.050	44.070	44.500	44.009	787,616
2024-09-18	44.800	45.590	43.870	44.360	43.871	430,643
2024-09-13	46.200	46.200	44.810	44.880	44.385	476,650
2024-09-12	46.790	47.290	46.030	46.050	45.542	510,771
2024-09-11	46.490	46.930	46.170	46.790	46.274	424,502
2024-09-10	46.460	47.130	45.630	46.720	46.205	730,751
2024-09-09	47.360	47.600	46.210	46.460	45.948	627,054
2024-09-06	48.990	48.990	47.150	47.190	46.670	547,115
2024-09-05	48.390	49.530	48.280	48.700	48.163	655,841
2024-09-04	47.980	48.870	47.640	48.400	47.866	523,794
2024-09-03	47.300	49.290	46.860	48.560	48.025	956,488
2024-09-02	51.210	51.570	47.300	47.300	46.779	1,655,114
2024-08-30	50.240	51.900	49.880	51.840	51.269	1,356,228
2024-08-29	48.380	51.000	48.210	50.260	49.706	1,133,723
2024-08-28	47.760	49.170	47.500	48.630	48.094	780,437
2024-08-27	50.000	50.010	47.690	47.690	47.164	1,192,173
2024-08-26	50.500	51.780	49.550	49.930	49.380	646,751
2024-08-23	50.030	50.790	49.870	50.490	49.933	595,666
2024-08-22	51.250	51.800	49.900	50.220	49.666	759,532
2024-08-21	51.420	52.430	51.070	51.250	50.685	492,808
2024-08-20	53.490	53.490	51.550	51.550	50.982	665,677
2024-08-19	53.290	54.200	52.880	53.300	52.712	423,576
2024-08-16	53.640	54.250	53.180	53.280	52.693	495,313
2024-08-15	53.080	54.880	52.550	53.770	53.177	821,597
2024-08-14	53.390	53.860	52.800	53.080	52.495	530,887
2024-08-13	53.910	54.130	52.800	53.610	53.019	537,971
2024-08-12	53.400	53.980	52.830	53.710	53.118	582,029
2024-08-09	54.370	54.990	53.520	53.600	53.009	514,710
2024-08-08	54.410	55.160	52.710	54.120	53.523	821,761
2024-08-07	54.840	55.270	54.320	54.420	53.820	623,544
2024-08-06	55.400	55.740	54.250	54.990	54.384	699,148
2024-08-05	55.860	56.600	54.150	54.300	53.701	1,035,217
2024-08-02	58.020	58.880	56.090	56.200	55.580	935,612
2024-08-01	59.450	60.000	57.570	58.720	58.073	748,643
2024-07-31	55.990	59.590	54.980	59.420	58.765	943,744
2024-07-30	55.890	56.880	54.800	55.530	54.918	609,458
2024-07-29	56.500	57.010	55.600	55.910	55.294	671,817
2024-07-26	55.340	57.180	55.290	56.370	55.749	498,873
2024-07-25	54.050	56.790	54.000	55.440	54.829	639,089

← NewerPage 9 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.