Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.470	11.470	11.150	11.310	10.549	20,741,088
2023-05-04	11.620	11.650	11.380	11.510	10.736	23,932,132
2023-04-28	11.350	11.690	11.320	11.620	10.838	21,321,527
2023-04-27	11.530	11.620	11.280	11.350	10.586	25,534,160
2023-04-26	12.000	12.130	11.250	11.540	10.763	42,267,376
2023-04-25	12.600	12.620	11.740	11.950	11.146	38,696,713
2023-04-24	12.920	12.970	12.590	12.660	11.808	19,809,874
2023-04-21	13.630	13.670	12.960	12.970	12.097	23,489,744
2023-04-20	13.630	13.730	13.550	13.660	12.741	16,032,993
2023-04-19	13.600	13.950	13.580	13.680	12.759	20,280,167
2023-04-18	13.680	13.880	13.380	13.660	12.741	24,400,945
2023-04-17	13.800	13.890	13.630	13.690	12.769	18,340,911
2023-04-14	13.710	13.900	13.570	13.810	12.881	20,761,043
2023-04-13	13.960	14.080	13.590	13.660	12.741	33,113,898
2023-04-12	14.070	14.270	13.740	14.050	13.105	39,051,989
2023-04-11	13.920	14.100	13.850	13.920	12.983	16,267,706
2023-04-10	13.990	14.360	13.840	13.910	12.974	29,010,497
2023-04-07	14.060	14.120	13.900	14.020	13.077	16,194,010
2023-04-06	13.960	14.080	13.790	13.960	13.021	19,898,612
2023-04-04	14.010	14.250	13.930	14.040	13.095	24,587,971
2023-04-03	13.920	14.110	13.850	13.980	13.039	20,356,631
2023-03-31	13.820	13.940	13.660	13.920	12.983	14,907,801
2023-03-30	13.750	13.990	13.720	13.900	12.965	17,200,559
2023-03-29	13.660	13.880	13.600	13.740	12.815	15,079,101
2023-03-28	13.810	13.880	13.540	13.580	12.666	20,402,109
2023-03-27	13.910	14.090	13.690	13.880	12.946	24,728,893
2023-03-24	13.850	14.050	13.800	13.960	13.021	30,531,181
2023-03-23	13.710	13.880	13.660	13.800	12.871	25,150,863
2023-03-22	13.320	13.730	13.320	13.650	12.731	28,369,181
2023-03-21	13.300	13.540	13.240	13.380	12.480	25,683,585
2023-03-20	12.760	13.430	12.750	13.260	12.368	37,258,435
2023-03-17	12.530	12.870	12.490	12.720	11.864	17,638,876
2023-03-16	12.580	12.660	12.410	12.460	11.622	10,767,802
2023-03-15	12.480	12.960	12.480	12.660	11.808	19,579,596
2023-03-14	12.500	12.530	12.150	12.400	11.566	16,511,469
2023-03-13	12.500	12.640	12.420	12.550	11.706	9,778,150
2023-03-10	12.630	12.720	12.470	12.530	11.687	10,821,040
2023-03-09	12.560	12.760	12.550	12.720	11.864	8,575,455
2023-03-08	12.380	12.700	12.380	12.640	11.789	9,567,522
2023-03-07	12.880	12.900	12.490	12.490	11.650	17,251,510
2023-03-06	12.880	12.980	12.730	12.800	11.939	15,612,453
2023-03-03	12.980	13.060	12.740	12.880	12.013	13,722,617
2023-03-02	13.190	13.250	12.860	12.920	12.051	15,376,171
2023-03-01	12.930	13.220	12.870	13.200	12.312	15,405,295
2023-02-28	12.980	13.110	12.780	12.930	12.060	20,340,991
2023-02-27	13.050	13.130	12.850	12.880	12.013	18,735,372
2023-02-24	13.190	13.300	13.130	13.190	12.302	9,014,478
2023-02-23	13.340	13.360	13.120	13.230	12.340	12,981,292
2023-02-22	13.150	13.450	13.120	13.300	12.405	13,960,930
2023-02-21	13.230	13.420	13.170	13.270	12.377	17,142,250
2023-02-20	13.030	13.280	12.920	13.220	12.330	21,086,481
2023-02-17	13.220	13.280	12.930	12.980	12.107	22,334,418
2023-02-16	13.500	13.550	13.080	13.220	12.330	29,146,942
2023-02-15	13.260	13.660	13.250	13.570	12.657	33,049,460
2023-02-14	13.260	13.340	13.140	13.290	12.396	21,599,497
2023-02-13	13.180	13.350	13.110	13.270	12.377	26,166,977
2023-02-10	13.160	13.300	13.020	13.090	12.209	18,702,910
2023-02-09	12.810	13.200	12.810	13.170	12.284	21,642,080
2023-02-08	13.160	13.270	12.900	12.910	12.041	25,544,960
2023-02-07	12.890	13.300	12.860	13.210	12.321	39,187,235

← NewerPage 15 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.