Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.900	13.080	12.690	12.770	11.911	25,521,146
2023-02-03	12.900	13.120	12.750	13.040	12.163	24,099,354
2023-02-02	12.950	13.080	12.860	12.880	12.013	21,763,161
2023-02-01	12.700	12.960	12.690	12.900	12.032	24,764,532
2023-01-31	12.810	12.860	12.650	12.660	11.808	19,435,964
2023-01-30	12.950	13.050	12.720	12.830	11.967	27,879,525
2023-01-20	12.800	12.920	12.600	12.770	11.911	21,469,784
2023-01-19	12.630	12.760	12.580	12.750	11.892	10,118,122
2023-01-18	12.660	12.720	12.540	12.640	11.789	8,469,896
2023-01-17	12.520	12.760	12.480	12.680	11.827	14,045,758
2023-01-16	12.400	12.580	12.360	12.560	11.715	14,619,495
2023-01-13	12.450	12.470	12.250	12.380	11.547	8,186,442
2023-01-12	12.400	12.540	12.300	12.480	11.640	8,075,068
2023-01-11	12.400	12.600	12.360	12.450	11.612	15,451,039
2023-01-10	12.370	12.480	12.300	12.400	11.566	11,152,942
2023-01-09	12.350	12.500	12.330	12.400	11.566	12,994,580
2023-01-06	12.230	12.380	12.130	12.330	11.500	14,252,835
2023-01-05	12.100	12.340	12.000	12.230	11.407	16,296,287
2023-01-04	12.200	12.390	11.970	12.080	11.267	13,435,342
2023-01-03	11.790	12.280	11.690	12.240	11.416	18,793,919
2022-12-30	11.810	11.950	11.740	11.790	10.997	7,941,078
2022-12-29	11.810	11.920	11.760	11.790	10.997	6,220,140
2022-12-28	11.840	11.920	11.780	11.820	11.025	6,492,511
2022-12-27	11.870	12.000	11.790	11.930	11.127	10,826,727
2022-12-26	11.430	11.850	11.420	11.840	11.043	10,532,058
2022-12-23	11.570	11.670	11.310	11.420	10.652	8,588,551
2022-12-22	11.680	11.950	11.600	11.640	10.857	10,661,825
2022-12-21	11.710	11.810	11.570	11.640	10.857	7,342,507
2022-12-20	11.500	11.920	11.480	11.750	10.959	12,571,344
2022-12-19	12.000	12.110	11.550	11.600	10.819	13,239,305
2022-12-16	12.160	12.180	12.010	12.080	11.267	10,882,771
2022-12-15	12.020	12.310	11.930	12.240	11.416	13,308,395
2022-12-14	12.180	12.390	12.050	12.060	11.248	14,750,940
2022-12-13	12.290	12.290	12.030	12.070	11.258	12,034,403
2022-12-12	12.270	12.400	12.060	12.320	11.491	13,353,773
2022-12-09	12.060	12.340	12.020	12.270	11.444	14,931,423
2022-12-08	12.160	12.260	12.000	12.050	11.239	13,061,372
2022-12-07	12.270	12.350	12.180	12.220	11.398	9,807,400
2022-12-06	12.200	12.360	12.190	12.270	11.444	11,753,801
2022-12-05	12.460	12.460	12.200	12.290	11.463	15,085,290
2022-12-02	12.160	12.380	12.120	12.300	11.472	13,460,537
2022-12-01	12.200	12.420	12.100	12.120	11.304	15,908,428
2022-11-30	12.080	12.220	12.010	12.080	11.267	12,074,082
2022-11-29	11.790	12.140	11.780	12.080	11.267	13,591,233
2022-11-28	11.700	11.850	11.610	11.760	10.969	19,039,536
2022-11-25	12.220	12.270	11.860	11.930	11.127	16,010,415
2022-11-24	12.250	12.300	12.000	12.190	11.370	10,481,920
2022-11-23	12.250	12.330	11.880	12.150	11.332	19,853,781
2022-11-22	12.460	12.590	12.150	12.240	11.416	20,218,840
2022-11-21	12.460	12.650	12.420	12.550	11.706	15,043,191
2022-11-18	12.720	12.850	12.520	12.550	11.706	19,831,166
2022-11-17	12.630	12.660	12.350	12.650	11.799	16,941,734
2022-11-16	12.840	12.880	12.590	12.660	11.808	13,654,916
2022-11-15	12.400	12.840	12.310	12.840	11.976	21,905,948
2022-11-14	12.550	12.770	12.440	12.550	11.706	14,007,703
2022-11-11	12.690	12.830	12.500	12.510	11.668	18,016,531
2022-11-10	12.610	12.710	12.300	12.400	11.566	22,852,922
2022-11-09	12.710	12.920	12.650	12.770	11.911	15,486,260
2022-11-08	13.070	13.070	12.720	12.820	11.957	22,716,460
2022-11-07	13.110	13.440	13.020	13.110	12.228	27,272,984

← NewerPage 16 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.