Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.560	28.470	26.730	26.950	26.846	67,096,590
2026-07-21	25.480	27.560	24.600	27.560	27.453	85,433,560
2026-07-20	27.200	27.470	24.210	25.050	24.953	75,282,684
2026-07-17	29.190	29.390	26.310	26.650	26.547	62,219,378
2026-07-16	29.450	30.770	28.700	28.980	28.868	54,994,189
2026-07-15	31.300	31.990	29.510	29.780	29.665	54,965,608
2026-07-14	30.100	31.340	28.790	31.260	31.139	69,650,911
2026-07-13	30.700	31.280	29.400	29.660	29.545	61,940,604
2026-07-10	33.010	33.990	30.870	30.910	30.790	73,401,667
2026-07-09	32.610	32.980	30.700	32.880	32.753	70,232,771
2026-07-08	34.510	34.750	31.890	32.040	31.916	82,069,512
2026-07-07	35.270	35.880	33.090	34.170	34.038	79,639,112
2026-07-06	36.060	38.090	35.300	35.550	35.412	111,748,994
2026-07-03	39.240	39.860	36.900	36.980	36.837	158,133,372
2026-07-02	40.000	42.180	38.230	39.020	38.869	259,836,934
2026-07-01	39.030	39.030	39.030	39.030	38.879	14,676,147
2026-06-30	35.350	35.480	35.350	35.480	35.342	39,084,656
2026-06-29	35.800	37.180	32.250	32.250	32.125	110,313,301
2026-06-26	35.760	36.860	34.220	35.830	35.691	94,729,913
2026-06-25	35.910	36.840	35.200	36.410	36.269	74,023,772
2026-06-24	34.050	36.390	33.520	36.010	35.870	78,162,917
2026-06-23	35.200	36.400	33.770	34.040	33.908	60,848,139
2026-06-22	36.980	37.310	34.530	35.530	35.392	82,900,667
2026-06-18	35.750	37.410	35.600	36.940	36.797	75,407,942
2026-06-17	35.300	37.030	35.060	35.730	35.592	59,660,075
2026-06-16	34.990	36.640	34.600	35.870	35.731	65,491,063
2026-06-15	33.000	34.590	32.860	34.460	34.326	72,844,244
2026-06-12	33.970	34.360	32.260	32.390	32.264	57,628,793
2026-06-11	34.000	34.340	32.750	33.180	33.051	53,536,565
2026-06-10	35.050	35.100	33.200	34.090	33.958	49,047,284
2026-06-09	34.760	35.850	34.000	35.760	35.621	49,237,901
2026-06-08	34.480	36.190	34.080	34.230	34.097	72,047,775
2026-06-05	36.770	37.990	35.100	36.220	36.080	72,873,295
2026-06-04	35.900	37.590	35.700	37.180	37.036	68,469,674
2026-06-03	37.380	38.610	36.100	36.850	36.707	82,472,799
2026-06-02	36.900	38.060	35.500	37.270	36.926	73,685,375
2026-06-01	38.520	39.270	36.190	36.530	36.193	100,189,175
2026-05-29	43.750	43.790	39.360	39.360	38.997	105,985,256
2026-05-28	42.100	44.300	41.690	43.730	43.327	96,228,025
2026-05-27	39.300	42.880	39.000	42.050	41.662	125,327,329
2026-05-26	40.040	40.470	38.360	39.300	38.938	75,919,338
2026-05-25	40.610	40.700	38.220	40.140	39.770	116,262,700
2026-05-22	38.000	40.340	37.150	40.340	39.968	109,799,401
2026-05-21	39.770	41.930	36.420	36.670	36.332	146,916,895
2026-05-20	39.070	40.190	38.100	39.700	39.334	74,342,803
2026-05-19	37.330	38.800	35.700	38.540	38.185	78,756,674
2026-05-18	37.910	37.980	36.550	37.300	36.956	66,429,224
2026-05-15	39.470	40.120	37.200	38.000	37.650	80,703,367
2026-05-14	39.000	40.300	38.230	38.810	38.452	79,917,794
2026-05-13	37.960	39.580	37.100	39.380	39.017	79,717,859
2026-05-12	38.180	39.800	37.500	37.990	37.640	95,135,215
2026-05-11	38.000	38.800	36.860	37.740	37.392	125,009,282
2026-05-08	34.410	36.170	33.880	36.170	35.836	75,150,990
2026-05-07	33.460	35.650	32.620	35.060	34.737	78,828,695
2026-05-06	33.370	34.100	33.080	33.190	32.884	62,695,631
2026-04-30	34.740	34.840	32.690	33.000	32.696	55,920,090
2026-04-29	31.430	33.930	30.990	33.330	33.023	70,681,462
2026-04-28	32.560	32.700	31.420	31.630	31.338	62,612,872
2026-04-27	32.430	33.660	32.320	32.850	32.547	68,172,674
2026-04-24	33.350	33.800	31.400	32.100	31.804	93,464,229

← NewerPage 2 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.