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
2026-10-19	104.71	108.25	99.700	106.78	106.78	1,302,947
2026-10-16	108.53	109.83	105.34	106.34	106.34	893,605
2026-10-15	106.61	109.23	104.50	106.40	106.40	1,196,106
2026-10-14	115.07	116.20	111.09	111.46	111.46	922,265
2026-10-13	112.51	117.44	107.74	115.81	115.81	1,474,439
2026-10-12	119.95	119.95	114.00	115.45	115.45	1,836,814
2026-10-09	123.00	123.51	113.35	120.11	120.11	1,766,976
2026-10-08	127.98	129.00	122.73	123.64	123.64	992,060
2026-09-30	130.74	132.49	128.10	128.40	128.40	635,392
2026-09-29	131.60	132.20	127.89	131.14	131.14	933,792
2026-09-28	136.63	137.32	127.88	130.01	130.01	1,471,218
2026-09-24	140.00	141.89	136.20	136.30	136.30	914,380
2026-09-23	140.68	143.39	140.24	141.79	141.79	917,109
2026-09-22	142.00	145.68	140.13	141.15	141.15	1,338,651
2026-09-21	142.44	145.10	139.33	140.70	140.70	1,816,528
2026-09-18	142.94	146.60	138.88	143.80	143.80	1,674,116
2026-09-17	140.50	146.29	140.50	142.28	142.28	1,171,757
2026-09-16	143.22	144.22	139.00	141.32	141.32	1,215,285
2026-09-15	138.80	143.00	137.81	140.62	140.62	1,573,934
2026-09-14	135.00	142.00	132.20	139.10	139.10	1,737,253
2026-09-11	138.25	140.05	134.00	137.05	137.05	1,916,810
2026-09-10	142.51	145.20	139.76	140.68	140.68	1,550,576
2026-09-09	145.95	150.00	142.60	143.58	143.38	1,589,664
2026-09-08	151.98	153.00	145.50	146.01	145.81	1,774,835
2026-09-07	144.56	157.42	144.56	152.18	151.97	2,530,925
2026-09-04	149.90	151.97	141.56	142.73	142.53	1,796,820
2026-09-03	148.90	152.88	146.09	148.70	148.49	1,663,910
2026-09-02	148.51	156.66	146.65	148.65	148.44	2,349,692
2026-09-01	152.00	156.65	148.50	151.54	151.33	2,841,467
2026-08-31	135.15	150.98	133.80	150.15	149.94	2,992,896
2026-08-28	135.02	146.00	135.02	136.00	135.81	2,166,040
2026-08-27	132.00	137.18	128.80	137.05	136.86	2,219,676
2026-08-26	127.36	131.60	123.50	131.54	131.36	2,840,541
2026-08-25	117.18	128.93	116.79	127.35	127.17	3,056,481
2026-08-24	122.93	126.70	117.78	119.23	119.06	2,457,987
2026-08-21	122.51	125.97	118.20	123.01	122.84	2,119,833
2026-08-20	118.00	126.60	116.01	123.67	123.50	3,095,648
2026-08-19	121.00	123.88	113.33	115.00	114.84	1,653,828
2026-08-18	125.05	125.23	121.12	123.60	123.43	1,553,587
2026-08-17	116.21	126.40	116.08	124.99	124.82	1,507,193
2026-08-14	116.35	118.00	114.02	116.13	115.97	811,250
2026-08-13	118.71	119.36	114.10	115.00	114.84	1,346,354
2026-08-12	116.03	118.88	116.03	117.00	116.84	1,098,720
2026-08-11	112.70	118.15	112.51	116.21	116.05	1,371,337
2026-08-10	120.00	120.00	110.60	113.70	113.54	2,061,520
2026-08-07	117.50	120.68	114.80	120.00	119.83	1,746,931
2026-08-06	112.82	118.00	110.43	115.98	115.82	1,830,998
2026-08-05	106.99	116.66	106.99	114.08	113.92	1,639,207
2026-08-04	103.48	108.36	103.00	107.26	107.11	1,482,389
2026-08-03	104.44	107.41	101.43	102.57	102.43	1,429,265
2026-07-31	104.88	109.39	103.53	103.90	103.76	1,803,413
2026-07-30	100.12	104.11	97.370	100.29	100.15	1,779,958
2026-07-29	102.26	107.00	98.350	103.99	103.85	2,785,899
2026-07-28	114.00	114.00	106.30	106.74	106.59	2,675,965
2026-07-27	109.20	114.77	107.00	114.50	114.34	2,172,744
2026-07-24	110.01	111.85	106.18	106.84	106.69	1,459,407
2026-07-23	113.68	117.18	110.62	111.65	111.49	1,287,346
2026-07-22	119.21	121.00	113.18	113.91	113.75	1,607,350
2026-07-21	116.95	121.25	110.23	120.34	120.17	2,369,706
2026-07-20	124.73	126.96	112.92	117.72	117.56	2,263,799

Page 1 of 5 · 242 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.