Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.460	11.530	11.350	11.480	10.901	12,521,644
2023-07-31	11.390	11.560	11.380	11.490	10.910	17,599,868
2023-07-28	11.320	11.470	11.190	11.440	10.863	15,874,413
2023-07-27	11.580	11.630	11.290	11.320	10.749	16,845,651
2023-07-26	11.900	11.900	11.510	11.530	10.948	22,386,947
2023-07-25	11.500	12.100	11.350	11.900	11.299	38,341,513
2023-07-24	11.200	11.410	11.130	11.290	10.720	11,154,366
2023-07-21	11.470	11.500	11.130	11.220	10.654	25,288,044
2023-07-20	11.740	11.790	11.400	11.450	10.872	20,988,090
2023-07-19	11.820	11.920	11.670	11.730	11.138	13,871,239
2023-07-18	11.950	12.180	11.840	11.870	11.271	21,938,686
2023-07-17	11.900	11.990	11.790	11.990	11.385	13,557,121
2023-07-14	11.920	12.030	11.840	11.920	11.318	13,482,550
2023-07-13	11.850	11.960	11.720	11.910	11.309	13,405,404
2023-07-12	12.000	12.210	11.760	11.770	11.176	17,718,399
2023-07-11	11.720	12.030	11.720	12.020	11.413	17,556,702
2023-07-10	11.880	11.930	11.670	11.730	11.138	18,052,815
2023-07-07	12.200	12.270	11.850	11.880	11.280	25,545,435
2023-07-06	11.920	12.490	11.820	12.180	11.565	31,387,337
2023-07-05	12.120	12.120	11.900	11.930	11.328	16,407,384
2023-07-04	11.750	12.240	11.710	12.120	11.508	38,642,573
2023-07-03	11.980	12.120	11.560	11.710	11.119	30,164,568
2023-06-30	11.780	12.150	11.740	11.940	11.337	15,909,995
2023-06-29	11.330	11.960	11.330	11.850	11.252	25,814,053
2023-06-28	11.720	11.750	11.210	11.380	10.806	22,704,475
2023-06-27	11.800	11.830	11.580	11.770	11.176	11,765,021
2023-06-26	12.070	12.090	11.700	11.750	11.157	16,554,797
2023-06-21	12.240	12.260	12.080	12.110	11.499	15,753,792
2023-06-20	12.250	12.340	12.130	12.260	11.641	15,802,437
2023-06-19	12.250	12.320	12.040	12.240	11.622	13,473,276
2023-06-16	12.160	12.300	12.070	12.250	11.632	15,017,910
2023-06-15	12.180	12.300	12.080	12.180	11.565	16,763,234
2023-06-14	12.250	12.260	12.050	12.080	11.470	14,557,626
2023-06-13	11.810	12.320	11.760	12.260	11.641	30,172,134
2023-06-12	11.490	11.910	11.410	11.800	11.204	28,704,616
2023-06-09	11.460	11.460	11.220	11.360	10.787	14,918,628
2023-06-08	11.710	11.710	11.300	11.440	10.863	14,847,968
2023-06-07	11.510	11.810	11.390	11.670	11.081	20,569,516
2023-06-06	11.940	11.940	11.410	11.430	10.853	28,825,670
2023-06-05	12.040	12.080	11.880	12.000	11.394	14,735,796
2023-06-02	12.120	12.220	11.830	12.060	11.451	24,640,080
2023-06-01	11.780	12.070	11.600	11.950	11.347	24,080,504
2023-05-31	11.880	11.960	11.730	11.830	11.233	15,117,179
2023-05-30	11.900	11.970	11.720	11.940	11.337	17,583,922
2023-05-29	11.920	12.050	11.860	11.950	11.347	13,723,799
2023-05-26	11.750	11.900	11.700	11.890	11.290	10,574,796
2023-05-25	11.840	11.950	11.540	11.750	11.157	16,026,942
2023-05-24	11.630	11.980	11.590	11.840	11.242	18,925,481
2023-05-23	11.750	11.850	11.640	11.720	11.129	16,638,583
2023-05-22	11.790	11.930	11.680	11.780	11.185	24,548,007
2023-05-19	11.600	11.860	11.510	11.740	11.148	24,583,255
2023-05-18	11.450	11.690	11.440	11.560	10.977	23,427,316
2023-05-17	11.430	11.590	11.320	11.460	10.882	24,112,873
2023-05-16	11.250	11.570	11.080	11.420	10.844	32,650,195
2023-05-15	11.150	11.300	10.900	11.290	10.530	18,938,882
2023-05-12	11.240	11.290	11.080	11.140	10.390	12,625,086
2023-05-11	11.230	11.390	11.200	11.250	10.493	20,229,664
2023-05-10	11.410	11.480	11.080	11.230	10.474	23,593,070
2023-05-09	11.570	11.820	11.310	11.410	10.642	35,912,699
2023-05-08	11.400	11.700	11.400	11.590	10.810	26,642,811

← NewerPage 14 of 21 · 1,219 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.