Zhejiang Crystal Optech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.700 | 18.330 | 17.250 | 18.040 | 17.531 | 39,205,765 |
| 2024-07-26 | 17.600 | 18.070 | 17.280 | 17.750 | 17.249 | 29,077,904 |
| 2024-07-25 | 17.670 | 17.840 | 17.120 | 17.550 | 17.055 | 44,640,230 |
| 2024-07-24 | 18.110 | 18.570 | 17.850 | 17.880 | 17.376 | 40,950,027 |
| 2024-07-23 | 18.820 | 18.880 | 18.100 | 18.210 | 17.696 | 43,764,241 |
| 2024-07-22 | 18.690 | 19.050 | 18.210 | 18.790 | 18.260 | 49,546,800 |
| 2024-07-19 | 18.560 | 19.390 | 18.300 | 18.910 | 18.376 | 57,464,768 |
| 2024-07-18 | 18.910 | 19.120 | 18.150 | 18.730 | 18.202 | 77,897,976 |
| 2024-07-17 | 20.350 | 20.440 | 19.280 | 19.310 | 18.765 | 88,932,164 |
| 2024-07-16 | 20.060 | 20.940 | 19.790 | 20.650 | 20.067 | 101,032,312 |
| 2024-07-15 | 19.490 | 20.850 | 19.040 | 20.120 | 19.552 | 102,791,304 |
| 2024-07-12 | 20.540 | 20.580 | 18.700 | 19.530 | 18.979 | 161,615,692 |
| 2024-07-11 | 18.980 | 20.600 | 18.500 | 20.600 | 20.019 | 79,071,921 |
| 2024-07-10 | 18.410 | 18.790 | 18.280 | 18.730 | 18.202 | 44,103,185 |
| 2024-07-09 | 17.500 | 19.190 | 17.330 | 18.700 | 18.172 | 72,001,308 |
| 2024-07-08 | 17.420 | 17.810 | 17.110 | 17.620 | 17.123 | 35,165,566 |
| 2024-07-05 | 17.360 | 17.570 | 16.760 | 17.420 | 16.928 | 31,241,742 |
| 2024-07-04 | 17.450 | 17.820 | 17.250 | 17.460 | 16.967 | 28,309,153 |
| 2024-07-03 | 17.500 | 17.730 | 17.150 | 17.450 | 16.958 | 33,343,698 |
| 2024-07-02 | 18.030 | 18.280 | 17.420 | 17.560 | 17.065 | 49,988,856 |
| 2024-07-01 | 16.960 | 18.320 | 16.890 | 18.200 | 17.686 | 68,317,009 |
| 2024-06-28 | 16.200 | 17.270 | 16.170 | 16.980 | 16.501 | 46,563,866 |
| 2024-06-27 | 16.520 | 17.110 | 16.390 | 16.440 | 15.976 | 57,958,538 |
| 2024-06-26 | 15.990 | 16.710 | 15.800 | 16.680 | 16.209 | 38,464,293 |
| 2024-06-25 | 16.080 | 16.340 | 15.810 | 16.060 | 15.607 | 26,392,957 |
| 2024-06-24 | 16.400 | 16.890 | 16.050 | 16.130 | 15.675 | 32,038,401 |
| 2024-06-21 | 16.130 | 16.630 | 15.940 | 16.600 | 16.132 | 36,049,717 |
| 2024-06-20 | 16.390 | 16.550 | 16.090 | 16.170 | 15.714 | 28,289,208 |
| 2024-06-19 | 16.850 | 16.850 | 16.240 | 16.460 | 15.996 | 38,922,592 |
| 2024-06-18 | 16.730 | 16.910 | 16.600 | 16.860 | 16.384 | 37,491,914 |
| 2024-06-17 | 16.150 | 17.000 | 16.010 | 16.720 | 16.248 | 72,563,731 |
| 2024-06-14 | 15.870 | 16.300 | 15.810 | 16.180 | 15.723 | 59,758,024 |
| 2024-06-13 | 16.100 | 16.580 | 15.860 | 15.990 | 15.539 | 63,779,737 |
| 2024-06-12 | 15.620 | 16.850 | 15.610 | 16.200 | 15.743 | 97,494,921 |
| 2024-06-11 | 14.820 | 15.380 | 14.430 | 15.320 | 14.888 | 39,413,217 |
| 2024-06-07 | 15.800 | 16.050 | 15.010 | 15.140 | 14.713 | 70,415,708 |
| 2024-06-06 | 15.100 | 16.360 | 15.020 | 15.900 | 15.451 | 85,229,000 |
| 2024-06-05 | 15.130 | 15.280 | 14.980 | 15.010 | 14.586 | 33,092,577 |
| 2024-06-04 | 14.980 | 15.190 | 14.860 | 15.160 | 14.732 | 32,597,200 |
| 2024-06-03 | 14.960 | 15.430 | 14.930 | 15.150 | 14.723 | 43,021,950 |
| 2024-05-31 | 15.110 | 15.330 | 14.930 | 15.000 | 14.577 | 29,824,288 |
| 2024-05-30 | 14.460 | 15.290 | 14.320 | 15.090 | 14.664 | 44,828,350 |
| 2024-05-29 | 14.620 | 14.760 | 14.440 | 14.570 | 14.159 | 29,282,881 |
| 2024-05-28 | 14.880 | 14.950 | 14.610 | 14.650 | 14.237 | 21,877,019 |
| 2024-05-27 | 14.750 | 14.940 | 14.560 | 14.900 | 14.480 | 26,330,333 |
| 2024-05-24 | 15.000 | 15.150 | 14.590 | 14.670 | 14.256 | 32,965,503 |
| 2024-05-23 | 15.050 | 15.320 | 14.970 | 15.070 | 14.645 | 26,711,396 |
| 2024-05-22 | 15.100 | 15.300 | 15.000 | 15.180 | 14.752 | 25,492,901 |
| 2024-05-21 | 15.050 | 15.440 | 14.970 | 15.200 | 14.771 | 37,321,847 |
| 2024-05-20 | 15.080 | 15.180 | 14.770 | 15.110 | 14.684 | 29,233,424 |
| 2024-05-17 | 14.650 | 15.180 | 14.630 | 15.080 | 14.655 | 34,534,696 |
| 2024-05-16 | 14.860 | 14.980 | 14.550 | 14.790 | 14.373 | 37,960,431 |
| 2024-05-15 | 14.730 | 15.260 | 14.620 | 14.800 | 14.382 | 38,352,056 |
| 2024-05-14 | 14.700 | 15.150 | 14.700 | 14.820 | 14.402 | 38,024,433 |
| 2024-05-13 | 14.280 | 15.060 | 14.280 | 14.850 | 14.431 | 55,275,471 |
| 2024-05-10 | 14.320 | 14.670 | 14.270 | 14.440 | 14.033 | 43,927,920 |
| 2024-05-09 | 14.110 | 14.390 | 14.110 | 14.290 | 13.887 | 25,840,280 |
| 2024-05-08 | 14.400 | 14.440 | 14.060 | 14.150 | 13.751 | 26,545,975 |
| 2024-05-07 | 14.790 | 14.830 | 14.400 | 14.450 | 14.042 | 35,819,341 |
| 2024-05-06 | 14.730 | 14.930 | 14.630 | 14.730 | 14.314 | 46,567,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.1000 CNY |
| 2026-06-03 | 0.2000 CNY |
| 2025-09-10 | 0.1000 CNY |
| 2025-05-20 | 0.2000 CNY |
| 2024-10-25 | 0.1000 CNY |
| 2024-04-23 | 0.3000 CNY |
| 2023-05-16 | 0.2000 CNY |
| 2022-04-21 | 0.2000 CNY |
| 2021-05-14 | 0.2000 CNY |
| 2020-06-04 | 0.1000 CNY |
| 2019-07-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.