Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.810	10.110	9.730	9.830	9.169	32,117,481
2022-05-10	9.340	9.800	9.280	9.780	9.122	27,090,492
2022-05-09	9.410	9.560	9.310	9.450	8.814	14,889,330
2022-05-06	9.270	9.550	9.170	9.410	8.777	19,057,035
2022-05-05	9.380	9.580	9.300	9.480	8.842	22,782,502
2022-04-29	9.230	9.460	9.060	9.420	8.786	30,230,882
2022-04-28	9.050	9.320	8.980	9.150	8.534	30,819,851
2022-04-27	8.420	9.090	8.350	9.050	8.441	38,321,386
2022-04-26	8.690	9.050	8.490	8.520	7.947	34,872,991
2022-04-25	9.440	9.440	8.610	8.620	8.040	41,504,453
2022-04-22	9.580	9.680	9.280	9.570	8.926	24,974,396
2022-04-21	9.770	9.990	9.570	9.620	8.973	27,327,990
2022-04-20	10.160	10.280	9.920	9.970	9.113	21,129,331
2022-04-19	10.320	10.350	10.060	10.140	9.268	20,373,999
2022-04-18	10.070	10.320	10.050	10.280	9.396	23,541,909
2022-04-15	10.010	10.220	9.930	10.050	9.186	20,694,083
2022-04-14	10.000	10.150	9.790	9.990	9.131	19,282,834
2022-04-13	10.180	10.180	9.900	9.920	9.067	16,482,067
2022-04-12	9.940	10.210	9.780	10.210	9.332	24,185,851
2022-04-11	10.420	10.500	9.880	9.920	9.067	31,803,464
2022-04-08	10.650	10.700	10.290	10.420	9.524	24,814,030
2022-04-07	11.000	11.030	10.610	10.650	9.734	26,202,187
2022-04-06	11.180	11.180	10.910	11.030	10.081	19,432,154
2022-04-01	11.080	11.220	11.020	11.150	10.191	14,649,515
2022-03-31	11.420	11.440	11.110	11.160	10.200	14,088,352
2022-03-30	11.220	11.440	11.150	11.420	10.438	17,008,123
2022-03-29	11.450	11.490	11.050	11.120	10.164	19,790,732
2022-03-28	11.320	11.540	11.190	11.400	10.420	19,335,357
2022-03-25	11.640	11.740	11.520	11.550	10.557	20,523,790
2022-03-24	11.600	11.680	11.410	11.550	10.557	17,876,086
2022-03-23	11.700	11.720	11.560	11.640	10.639	14,437,638
2022-03-22	11.690	11.800	11.510	11.650	10.648	19,067,266
2022-03-21	11.530	11.720	11.460	11.640	10.639	22,708,980
2022-03-18	11.490	11.650	11.400	11.530	10.538	20,241,887
2022-03-17	11.590	11.710	11.420	11.520	10.529	35,474,567
2022-03-16	11.050	11.490	10.660	11.350	10.374	50,351,254
2022-03-15	11.380	11.450	10.770	10.780	9.853	35,585,508
2022-03-14	11.710	11.790	11.430	11.440	10.456	24,322,273
2022-03-11	11.680	11.930	11.380	11.820	10.803	46,074,447
2022-03-10	12.250	12.400	11.840	11.900	10.877	50,908,872
2022-03-09	12.400	12.480	11.600	12.230	11.178	30,772,752
2022-03-08	12.450	12.790	12.270	12.340	11.279	34,539,493
2022-03-07	13.020	13.020	12.410	12.560	11.480	37,480,262
2022-03-04	13.420	13.450	13.000	13.120	11.992	36,226,414
2022-03-03	13.990	14.010	13.420	13.500	12.339	30,190,854
2022-03-02	13.980	14.050	13.850	13.900	12.705	16,513,092
2022-03-01	14.160	14.230	13.980	14.080	12.869	18,443,740
2022-02-28	14.160	14.310	14.050	14.160	12.942	12,806,976
2022-02-25	14.300	14.540	14.260	14.300	13.070	20,062,822
2022-02-24	14.360	14.610	13.980	14.140	12.924	28,936,676
2022-02-23	14.010	14.610	13.950	14.460	13.216	27,101,295
2022-02-22	14.190	14.260	13.870	14.000	12.796	19,746,557
2022-02-21	14.280	14.450	14.180	14.310	13.079	25,988,717
2022-02-18	14.190	14.460	14.180	14.290	13.061	16,835,557
2022-02-17	14.300	14.450	14.160	14.300	13.070	18,555,609
2022-02-16	14.590	14.680	14.240	14.300	13.070	21,826,189
2022-02-15	14.130	14.680	14.120	14.590	13.335	22,835,091
2022-02-14	13.960	14.330	13.840	14.300	13.070	18,255,192
2022-02-11	14.350	14.530	13.950	14.100	12.887	34,072,861
2022-02-10	14.250	14.400	14.130	14.200	12.979	23,691,222

← NewerPage 19 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.