Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.920	13.200	12.800	13.070	12.191	26,818,408
2022-11-03	12.640	13.090	12.590	13.040	12.163	35,475,436
2022-11-02	13.210	13.240	12.700	12.730	11.873	70,614,111
2022-11-01	11.930	12.460	11.930	12.450	11.612	25,669,169
2022-10-31	11.940	12.270	11.820	12.070	11.258	24,385,717
2022-10-28	12.400	12.540	11.920	12.010	11.202	28,236,965
2022-10-27	12.590	12.650	12.380	12.450	11.612	25,845,595
2022-10-26	12.140	12.700	12.020	12.590	11.743	53,361,657
2022-10-25	11.830	12.190	11.660	12.140	11.323	65,911,038
2022-10-24	11.670	11.890	11.410	11.550	10.773	24,124,449
2022-10-21	11.700	11.740	11.530	11.630	10.847	12,104,872
2022-10-20	11.600	11.850	11.430	11.680	10.894	16,299,739
2022-10-19	11.740	11.900	11.600	11.630	10.847	20,831,290
2022-10-18	11.850	11.900	11.620	11.750	10.959	18,112,174
2022-10-17	11.400	11.880	11.350	11.800	11.006	26,649,485
2022-10-14	11.200	11.450	11.090	11.390	10.624	18,451,921
2022-10-13	10.950	11.250	10.890	11.120	10.372	22,760,072
2022-10-12	10.350	11.040	10.320	10.990	10.250	28,420,519
2022-10-11	10.300	10.510	10.220	10.430	9.728	21,551,626
2022-10-10	10.760	10.800	10.190	10.230	9.542	20,434,002
2022-09-30	10.900	10.970	10.610	10.670	9.952	19,488,580
2022-09-29	11.010	11.080	10.890	10.960	10.223	25,231,784
2022-09-28	11.300	11.330	10.790	10.810	10.083	27,885,125
2022-09-27	11.270	11.410	11.100	11.270	10.512	23,121,660
2022-09-26	11.250	11.460	11.130	11.250	10.493	16,627,301
2022-09-23	11.610	11.680	11.200	11.300	10.540	28,255,868
2022-09-22	11.580	11.800	11.550	11.610	10.829	12,026,555
2022-09-21	11.650	11.840	11.420	11.700	10.913	16,649,943
2022-09-20	11.760	11.810	11.610	11.740	10.950	15,222,696
2022-09-19	11.760	11.910	11.500	11.630	10.847	19,919,472
2022-09-16	11.970	12.090	11.730	11.730	10.941	22,779,512
2022-09-15	12.560	12.600	11.800	12.020	11.211	35,748,313
2022-09-14	12.760	12.910	12.420	12.500	11.659	32,649,941
2022-09-13	12.910	13.550	12.880	13.010	12.135	29,759,995
2022-09-09	12.750	12.980	12.720	12.880	12.013	17,039,988
2022-09-08	13.520	13.580	12.670	12.800	11.939	44,118,946
2022-09-07	13.120	13.580	13.070	13.520	12.610	32,271,076
2022-09-06	13.380	13.490	12.980	13.180	12.293	36,389,136
2022-09-05	13.450	13.750	13.200	13.330	12.433	24,483,030
2022-09-02	12.960	13.530	12.930	13.400	12.498	26,600,609
2022-09-01	12.920	13.230	12.870	12.920	12.051	17,715,410
2022-08-31	13.360	13.580	12.840	12.900	12.032	33,609,092
2022-08-30	13.400	13.780	13.300	13.540	12.629	31,407,766
2022-08-29	13.160	13.590	13.100	13.410	12.508	21,940,120
2022-08-26	13.650	13.860	13.360	13.420	12.517	22,652,112
2022-08-25	13.880	14.030	13.200	13.560	12.648	37,035,986
2022-08-24	14.390	14.440	13.700	13.800	12.871	50,663,872
2022-08-23	14.650	14.830	14.220	14.400	13.431	44,567,328
2022-08-22	14.400	14.930	14.320	14.730	13.739	65,747,520
2022-08-19	15.450	15.530	14.400	14.410	13.440	83,463,921
2022-08-18	15.000	15.650	14.960	15.470	14.429	126,713,189
2022-08-17	14.090	14.800	13.930	14.590	13.608	63,951,410
2022-08-16	14.000	14.220	13.890	14.050	13.105	29,104,247
2022-08-15	13.870	14.160	13.730	14.080	13.133	44,584,868
2022-08-12	14.330	14.370	13.840	13.930	12.993	57,138,792
2022-08-11	13.780	14.520	13.700	14.380	13.412	70,834,809
2022-08-10	13.200	13.900	13.150	13.790	12.862	64,467,063
2022-08-09	13.030	13.380	12.910	13.330	12.433	42,665,772
2022-08-08	12.830	13.240	12.680	13.200	12.312	58,862,278
2022-08-05	13.000	13.190	12.850	12.900	12.032	64,087,861

← NewerPage 17 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.