Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.790	14.080	13.550	13.700	13.009	43,954,509
2023-10-31	14.300	14.300	13.690	13.800	13.104	87,647,350
2023-10-30	13.060	14.200	13.030	14.200	13.483	106,165,485
2023-10-27	12.820	13.150	12.620	12.910	12.258	48,847,209
2023-10-26	12.480	12.950	12.440	12.890	12.239	53,371,649
2023-10-25	12.650	12.750	12.380	12.580	11.945	59,177,271
2023-10-24	12.080	12.800	12.000	12.800	12.154	80,156,482
2023-10-23	11.750	12.560	11.750	12.270	11.651	78,089,417
2023-10-20	11.830	12.240	11.760	11.800	11.204	27,910,815
2023-10-19	11.760	12.230	11.740	11.880	11.280	27,944,164
2023-10-18	12.020	12.190	11.910	12.020	11.413	27,915,897
2023-10-17	12.140	12.400	12.010	12.190	11.575	34,230,274
2023-10-16	12.550	12.650	11.960	12.080	11.470	55,940,187
2023-10-13	12.010	12.550	11.950	12.290	11.670	58,486,688
2023-10-12	12.070	12.390	11.940	12.080	11.470	48,748,562
2023-10-11	11.570	12.500	11.510	12.110	11.499	81,321,660
2023-10-10	11.560	11.660	11.370	11.600	11.015	43,754,656
2023-10-09	11.430	11.650	11.250	11.530	10.948	59,994,590
2023-09-28	10.520	11.250	10.490	11.160	10.597	46,145,402
2023-09-27	10.460	10.750	10.410	10.570	10.037	16,199,792
2023-09-26	10.700	10.740	10.460	10.470	9.942	12,363,568
2023-09-25	10.790	10.880	10.680	10.720	10.179	19,389,436
2023-09-22	10.250	10.610	10.240	10.590	10.056	16,761,489
2023-09-21	10.200	10.400	10.200	10.310	9.790	10,264,959
2023-09-20	10.260	10.350	10.230	10.240	9.723	7,593,104
2023-09-19	10.400	10.400	10.190	10.300	9.780	10,771,625
2023-09-18	10.350	10.590	10.320	10.420	9.894	11,600,524
2023-09-15	10.580	10.680	10.420	10.470	9.942	11,556,745
2023-09-14	10.710	10.730	10.420	10.500	9.970	17,405,403
2023-09-13	10.950	10.990	10.580	10.700	10.160	28,214,292
2023-09-12	11.210	11.250	10.900	11.140	10.578	23,628,232
2023-09-11	10.930	11.280	10.770	11.210	10.644	39,131,718
2023-09-08	10.570	10.750	10.530	10.690	10.150	12,450,880
2023-09-07	10.780	10.780	10.520	10.550	10.018	15,167,826
2023-09-06	10.710	10.880	10.660	10.830	10.283	15,523,763
2023-09-05	10.760	10.910	10.710	10.770	10.226	16,681,523
2023-09-04	10.750	10.850	10.630	10.780	10.236	14,242,635
2023-09-01	10.650	10.780	10.560	10.640	10.103	12,136,787
2023-08-31	10.500	10.660	10.420	10.600	10.065	18,756,880
2023-08-30	10.340	10.580	10.300	10.520	9.989	24,081,462
2023-08-29	9.900	10.250	9.800	10.190	9.676	18,334,209
2023-08-28	10.110	10.220	9.850	9.880	9.381	16,165,768
2023-08-25	9.890	9.910	9.640	9.690	9.201	14,720,552
2023-08-24	9.900	10.160	9.830	9.950	9.448	13,260,873
2023-08-23	10.200	10.200	9.930	9.940	9.438	11,575,292
2023-08-22	10.140	10.250	9.940	10.220	9.704	14,814,926
2023-08-21	10.120	10.270	10.060	10.130	9.619	11,910,062
2023-08-18	10.280	10.340	10.120	10.120	9.609	11,220,971
2023-08-17	10.330	10.370	10.150	10.300	9.780	14,050,001
2023-08-16	10.350	10.460	10.320	10.360	9.837	9,325,140
2023-08-15	10.620	10.660	10.240	10.410	9.885	21,154,237
2023-08-14	10.800	10.820	10.430	10.650	10.113	20,912,293
2023-08-11	11.090	11.100	10.850	10.880	10.331	12,871,947
2023-08-10	11.180	11.220	11.020	11.070	10.511	14,076,960
2023-08-09	11.330	11.340	11.170	11.200	10.635	12,422,969
2023-08-08	11.450	11.500	11.340	11.370	10.796	9,161,877
2023-08-07	11.430	11.470	11.340	11.460	10.882	10,098,025
2023-08-04	11.280	11.480	11.280	11.420	10.844	14,396,947
2023-08-03	11.300	11.390	11.190	11.270	10.701	19,423,497
2023-08-02	11.440	11.490	11.340	11.390	10.815	13,892,202

← NewerPage 13 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.