Zhejiang Crystal Optech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.320	14.930	14.260	14.430	14.023	67,375,204
2024-04-29	13.600	14.070	13.460	14.030	13.634	44,454,054
2024-04-26	12.920	13.700	12.900	13.610	13.226	48,748,552
2024-04-25	12.850	13.200	12.760	12.970	12.604	35,426,000
2024-04-24	12.780	12.980	12.630	12.890	12.526	32,577,232
2024-04-23	12.990	13.010	12.650	12.720	12.361	26,464,717
2024-04-22	12.930	13.200	12.700	13.100	12.439	35,797,067
2024-04-19	13.360	13.440	12.940	13.150	12.486	71,618,366
2024-04-18	13.930	14.160	13.600	13.620	12.933	65,553,031
2024-04-17	13.700	14.050	13.480	13.950	13.246	57,862,934
2024-04-16	13.800	13.880	13.220	13.390	12.714	62,461,058
2024-04-15	13.930	14.140	13.650	13.960	13.255	49,104,758
2024-04-12	13.860	14.180	13.850	13.910	13.208	41,119,669
2024-04-11	14.060	14.380	13.870	13.950	13.246	48,715,057
2024-04-10	14.730	14.800	14.100	14.210	13.493	59,658,676
2024-04-09	14.250	14.990	14.100	14.880	14.129	73,407,519
2024-04-08	14.670	14.840	14.300	14.300	13.578	69,257,260
2024-04-03	14.600	15.250	14.560	14.980	14.224	100,543,563
2024-04-02	14.850	14.900	14.280	14.560	13.825	76,829,877
2024-04-01	15.000	15.110	14.520	14.830	14.082	100,784,751
2024-03-29	14.280	15.180	14.080	15.180	14.414	47,789,304
2024-03-28	13.800	14.690	13.790	14.210	13.493	100,965,170
2024-03-27	13.720	14.140	13.660	13.660	12.971	90,073,251
2024-03-26	14.000	14.320	13.660	13.720	13.028	113,144,237
2024-03-25	15.800	15.900	14.060	14.070	13.360	185,984,641
2024-03-22	15.080	15.600	14.880	15.550	14.765	149,754,736
2024-03-21	14.780	15.240	14.570	14.860	14.110	100,586,164
2024-03-20	14.830	15.320	14.770	15.000	14.243	136,352,671
2024-03-19	14.300	15.280	14.100	14.940	14.186	186,839,111
2024-03-18	14.400	14.400	13.920	14.160	13.445	159,118,824
2024-03-15	12.500	13.140	12.400	13.090	12.429	49,273,847
2024-03-14	12.420	12.660	12.290	12.470	11.841	32,607,818
2024-03-13	12.450	12.700	12.360	12.500	11.869	35,054,876
2024-03-12	12.200	12.600	12.030	12.450	11.822	48,810,949
2024-03-11	11.770	12.200	11.640	12.160	11.546	34,403,677
2024-03-08	11.440	11.860	11.410	11.830	11.233	24,738,779
2024-03-07	11.870	11.950	11.450	11.450	10.872	37,086,948
2024-03-06	11.770	12.420	11.390	11.970	11.366	54,579,958
2024-03-05	11.600	12.010	11.550	11.830	11.233	42,780,057
2024-03-04	11.600	11.890	11.580	11.700	11.110	30,720,203
2024-03-01	11.300	11.670	11.290	11.590	11.005	30,736,228
2024-02-29	10.710	11.270	10.700	11.270	10.701	29,955,403
2024-02-28	11.310	11.430	10.730	10.790	10.245	39,083,126
2024-02-27	10.960	11.340	10.850	11.340	10.768	26,129,782
2024-02-26	10.820	11.270	10.820	11.040	10.483	34,880,801
2024-02-23	10.800	10.880	10.530	10.870	10.321	31,283,102
2024-02-22	10.600	10.830	10.570	10.760	10.217	26,238,291
2024-02-21	10.510	10.890	10.440	10.630	10.094	27,523,239
2024-02-20	10.560	10.670	10.420	10.620	10.084	26,539,290
2024-02-19	11.020	11.030	10.340	10.610	10.075	50,289,914
2024-02-08	10.830	11.290	10.690	10.830	10.283	50,110,812
2024-02-07	9.820	10.840	9.820	10.830	10.283	64,034,704
2024-02-06	9.110	9.930	9.030	9.850	9.353	44,408,274
2024-02-05	9.430	9.650	8.610	9.090	8.631	46,986,004
2024-02-02	9.920	10.100	9.180	9.480	9.002	35,157,729
2024-02-01	9.790	10.190	9.610	9.910	9.410	25,209,411
2024-01-31	10.190	10.350	9.800	9.830	9.334	29,503,144
2024-01-30	10.550	10.750	10.320	10.350	9.828	19,385,515
2024-01-29	11.200	11.250	10.580	10.650	10.113	32,419,078
2024-01-26	11.570	11.590	11.160	11.250	10.682	18,903,781

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.