Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.140	11.690	11.070	11.610	11.024	25,762,678
2024-01-24	11.180	11.250	10.580	11.120	10.559	29,051,147
2024-01-23	10.880	11.230	10.690	11.110	10.549	26,474,161
2024-01-22	11.660	11.750	10.820	10.890	10.340	30,137,430
2024-01-19	11.850	12.030	11.620	11.660	11.072	17,526,156
2024-01-18	11.830	12.030	11.520	11.900	11.299	21,070,926
2024-01-17	12.280	12.320	11.850	11.890	11.290	13,256,422
2024-01-16	12.430	12.430	12.030	12.300	11.679	17,554,583
2024-01-15	12.210	12.480	12.080	12.370	11.746	18,347,569
2024-01-12	12.400	12.430	12.130	12.270	11.651	16,305,075
2024-01-11	12.170	12.500	12.110	12.440	11.812	18,525,112
2024-01-10	12.330	12.510	11.880	12.200	11.584	24,009,286
2024-01-09	12.280	12.660	12.210	12.410	11.784	20,098,087
2024-01-08	12.820	13.030	12.230	12.270	11.651	26,594,389
2024-01-05	13.100	13.400	12.850	12.950	12.296	19,760,717
2024-01-04	13.320	13.360	13.030	13.190	12.524	19,945,668
2024-01-03	13.360	13.420	13.080	13.340	12.667	40,530,833
2024-01-02	13.520	13.800	13.400	13.400	12.724	37,977,407
2023-12-29	12.880	13.750	12.820	13.540	12.857	58,773,942
2023-12-28	12.770	13.020	12.510	12.880	12.230	35,824,262
2023-12-27	12.680	12.840	12.400	12.810	12.163	27,732,635
2023-12-26	12.660	12.860	12.130	12.630	11.993	31,427,058
2023-12-25	12.320	12.750	12.300	12.700	12.059	22,347,508
2023-12-22	12.430	12.560	12.240	12.320	11.698	16,970,750
2023-12-21	12.440	12.580	12.200	12.460	11.831	15,905,342
2023-12-20	12.660	12.750	12.370	12.480	11.850	16,901,222
2023-12-19	12.460	12.780	12.430	12.630	11.993	17,247,448
2023-12-18	12.610	12.650	12.380	12.460	11.831	20,673,440
2023-12-15	12.590	12.950	12.530	12.690	12.050	20,635,912
2023-12-14	12.820	12.900	12.570	12.580	11.945	16,929,453
2023-12-13	12.780	12.940	12.740	12.760	12.116	16,337,732
2023-12-12	12.940	12.990	12.690	12.840	12.192	20,665,350
2023-12-11	12.410	12.960	12.310	12.930	12.277	37,788,428
2023-12-08	12.450	12.650	12.410	12.460	11.831	16,113,766
2023-12-07	12.360	12.620	12.260	12.440	11.812	22,028,147
2023-12-06	12.330	12.420	12.210	12.350	11.727	24,349,673
2023-12-05	12.790	12.810	12.290	12.300	11.679	28,557,290
2023-12-04	12.880	12.970	12.680	12.790	12.145	33,730,036
2023-12-01	13.050	13.100	12.870	12.930	12.277	29,978,797
2023-11-30	13.250	13.330	12.920	13.050	12.391	27,805,416
2023-11-29	13.180	13.500	13.180	13.240	12.572	24,290,378
2023-11-28	13.330	13.460	13.090	13.280	12.610	28,904,966
2023-11-27	13.210	13.500	13.000	13.320	12.648	37,425,730
2023-11-24	13.160	13.210	12.960	13.040	12.382	24,813,240
2023-11-23	12.730	13.180	12.680	13.150	12.486	39,013,239
2023-11-22	12.910	13.080	12.610	12.720	12.078	42,048,976
2023-11-21	13.260	13.380	12.930	12.990	12.334	47,425,990
2023-11-20	13.520	13.550	13.230	13.260	12.591	38,766,223
2023-11-17	13.400	13.650	13.380	13.560	12.876	22,964,016
2023-11-16	13.430	13.620	13.410	13.450	12.771	19,251,626
2023-11-15	13.700	13.780	13.410	13.530	12.847	24,856,989
2023-11-14	13.630	13.650	13.400	13.550	12.866	21,580,948
2023-11-13	13.630	13.670	13.460	13.580	12.895	22,485,501
2023-11-10	13.350	13.800	13.320	13.550	12.866	33,808,490
2023-11-09	13.840	13.870	13.410	13.460	12.781	46,442,924
2023-11-08	13.850	14.010	13.720	13.840	13.142	36,915,479
2023-11-07	13.900	14.050	13.750	13.820	13.123	39,140,445
2023-11-06	13.840	14.220	13.780	14.020	13.312	62,433,849
2023-11-03	13.420	14.000	13.400	13.760	13.066	48,462,166
2023-11-02	13.790	13.830	13.360	13.400	12.724	44,833,188

← NewerPage 12 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.