Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.790	13.330	12.700	12.860	11.995	69,360,118
2022-08-03	12.470	12.900	12.450	12.540	11.696	78,856,165
2022-08-02	12.620	12.750	12.120	12.290	11.463	67,145,859
2022-08-01	12.130	12.900	11.900	12.830	11.967	81,394,451
2022-07-29	12.250	12.350	12.020	12.120	11.304	38,231,969
2022-07-28	11.750	12.550	11.710	12.240	11.416	80,050,667
2022-07-27	11.600	11.890	11.550	11.700	10.913	21,763,111
2022-07-26	11.620	11.700	11.380	11.660	10.875	19,551,432
2022-07-25	11.840	11.950	11.470	11.530	10.754	22,614,407
2022-07-22	11.990	12.090	11.660	11.850	11.053	30,493,823
2022-07-21	12.080	12.220	11.930	11.940	11.137	27,307,158
2022-07-20	12.150	12.200	11.950	12.080	11.267	28,061,861
2022-07-19	12.330	12.420	11.940	12.100	11.286	39,483,431
2022-07-18	11.580	12.350	11.370	12.260	11.435	59,244,212
2022-07-15	11.720	11.760	11.480	11.490	10.717	26,129,271
2022-07-14	11.330	11.940	11.310	11.750	10.959	41,020,433
2022-07-13	11.350	11.610	11.300	11.330	10.568	26,022,073
2022-07-12	11.860	11.920	11.360	11.380	10.614	40,009,636
2022-07-11	12.220	12.220	11.760	11.930	11.127	37,094,914
2022-07-08	12.210	12.560	12.150	12.250	11.426	58,431,710
2022-07-07	11.920	12.500	11.860	12.230	11.407	47,848,301
2022-07-06	11.910	12.130	11.760	11.910	11.109	26,304,098
2022-07-05	12.040	12.180	11.720	12.000	11.193	38,316,103
2022-07-04	12.200	12.200	11.920	12.100	11.286	32,832,595
2022-07-01	12.140	12.390	11.920	12.250	11.426	53,228,858
2022-06-30	11.550	12.260	11.520	12.110	11.295	73,148,162
2022-06-29	12.000	12.080	11.560	11.570	10.791	54,002,246
2022-06-28	11.590	12.100	11.380	12.040	11.230	76,032,583
2022-06-27	11.620	11.640	11.400	11.450	10.680	43,324,080
2022-06-24	11.420	11.590	11.350	11.530	10.754	46,956,496
2022-06-23	11.020	11.450	10.950	11.400	10.633	53,885,238
2022-06-22	11.680	11.760	11.040	11.050	10.306	48,863,933
2022-06-21	11.400	11.740	11.310	11.510	10.736	51,256,935
2022-06-20	11.630	11.800	11.310	11.450	10.680	47,218,255
2022-06-17	11.220	11.560	11.040	11.430	10.661	43,213,046
2022-06-16	11.200	11.500	11.200	11.360	10.596	43,812,295
2022-06-15	11.150	11.360	11.120	11.180	10.428	41,205,366
2022-06-14	11.060	11.180	10.750	11.150	10.400	31,585,067
2022-06-13	11.000	11.290	10.860	11.240	10.484	40,231,137
2022-06-10	10.690	11.060	10.670	11.060	10.316	32,094,598
2022-06-09	11.040	11.040	10.700	10.760	10.036	25,322,359
2022-06-08	11.120	11.240	10.860	11.080	10.334	40,908,147
2022-06-07	11.390	11.580	11.120	11.230	10.474	49,779,495
2022-06-06	11.110	11.620	11.000	11.590	10.810	84,264,728
2022-06-02	10.890	11.270	10.870	11.190	10.437	65,782,928
2022-06-01	11.300	11.440	10.920	11.150	10.400	102,043,428
2022-05-31	10.200	11.170	9.960	11.170	10.418	61,966,110
2022-05-30	10.090	10.180	9.960	10.150	9.467	23,136,876
2022-05-27	10.100	10.210	9.880	9.970	9.299	20,044,018
2022-05-26	9.910	10.150	9.670	10.070	9.392	22,057,394
2022-05-25	9.870	9.960	9.760	9.940	9.271	16,464,979
2022-05-24	10.210	10.450	9.840	9.860	9.197	34,206,393
2022-05-23	10.420	10.550	10.160	10.250	9.560	23,316,589
2022-05-20	10.100	10.330	10.080	10.290	9.598	26,972,093
2022-05-19	9.920	10.100	9.890	10.010	9.336	19,165,366
2022-05-18	9.970	10.250	9.910	10.060	9.383	21,993,777
2022-05-17	9.840	9.990	9.660	9.970	9.299	20,055,043
2022-05-16	10.000	10.060	9.750	9.840	9.178	20,868,590
2022-05-13	10.030	10.080	9.840	9.940	9.271	15,451,279
2022-05-12	9.790	10.100	9.780	10.010	9.336	21,427,838

← NewerPage 18 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.