Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.850	14.330	13.780	14.250	13.025	26,814,767
2022-02-08	13.690	13.980	13.410	13.850	12.659	25,269,384
2022-02-07	13.860	14.060	13.670	13.850	12.659	29,656,482
2022-01-28	14.290	14.290	13.670	13.680	12.504	33,662,769
2022-01-27	14.760	14.760	14.010	14.030	12.823	38,530,276
2022-01-26	14.970	15.270	14.700	14.820	13.545	28,433,021
2022-01-25	15.640	15.900	15.050	15.080	13.783	21,548,280
2022-01-24	15.640	16.040	15.530	15.790	14.432	15,309,508
2022-01-21	15.960	16.250	15.690	15.790	14.432	21,959,824
2022-01-20	16.160	16.250	15.700	15.950	14.578	30,448,937
2022-01-19	16.360	16.590	16.110	16.240	14.843	21,310,992
2022-01-18	16.500	16.700	16.220	16.510	15.090	33,799,439
2022-01-17	15.590	16.680	15.560	16.480	15.063	52,497,058
2022-01-14	15.060	15.980	15.010	15.600	14.258	40,622,365
2022-01-13	15.250	15.580	15.110	15.170	13.865	30,605,288
2022-01-12	15.190	15.350	14.860	15.260	13.948	36,110,376
2022-01-11	15.630	15.650	14.860	15.070	13.774	45,758,561
2022-01-10	15.780	16.060	15.350	15.600	14.258	45,612,032
2022-01-07	16.940	17.180	15.870	15.910	14.542	51,932,291
2022-01-06	16.760	17.270	16.660	16.940	15.483	35,122,699
2022-01-05	18.100	18.250	16.900	17.220	15.739	72,636,328
2022-01-04	17.400	18.450	17.230	18.300	16.726	72,099,235
2021-12-31	17.890	17.900	17.120	17.390	15.894	42,245,663
2021-12-30	17.450	18.070	17.410	17.890	16.351	33,060,250
2021-12-29	17.720	17.870	17.450	17.530	16.022	27,815,643
2021-12-28	17.950	18.180	17.480	17.710	16.187	33,323,489
2021-12-27	17.990	18.160	17.440	17.750	16.223	30,492,544
2021-12-24	18.200	18.460	17.640	17.980	16.434	47,065,257
2021-12-23	17.960	18.100	17.790	17.920	16.379	45,393,057
2021-12-22	17.160	18.260	17.010	17.840	16.306	77,074,098
2021-12-21	16.510	17.300	16.490	17.000	15.538	30,705,250
2021-12-20	17.500	17.700	16.400	16.530	15.108	47,649,269
2021-12-17	17.400	17.850	17.360	17.460	15.958	42,579,640
2021-12-16	17.180	17.550	17.080	17.400	15.904	26,718,252
2021-12-15	17.400	17.680	17.000	17.200	15.721	32,207,005
2021-12-14	17.500	17.650	17.180	17.360	15.867	35,918,208
2021-12-13	17.280	17.790	17.030	17.650	16.132	53,904,326
2021-12-10	16.930	17.250	16.630	17.170	15.693	41,659,161
2021-12-09	17.100	17.200	16.810	16.930	15.474	30,782,396
2021-12-08	16.380	17.090	16.280	17.010	15.547	42,929,644
2021-12-07	16.630	16.700	16.150	16.350	14.944	35,032,758
2021-12-06	16.700	16.990	16.500	16.540	15.118	30,036,013
2021-12-03	16.730	16.930	16.500	16.770	15.328	31,601,747
2021-12-02	17.060	17.280	16.550	16.650	15.218	58,821,581
2021-12-01	17.450	17.780	17.110	17.210	15.730	41,920,593
2021-11-30	17.860	18.180	17.480	17.510	16.004	45,929,272
2021-11-29	17.180	17.980	17.120	17.830	16.297	53,209,221
2021-11-26	17.390	17.990	17.280	17.420	15.922	48,640,609
2021-11-25	18.350	18.390	17.380	17.460	15.958	69,201,907
2021-11-24	18.350	18.550	17.850	18.310	16.735	66,050,824
2021-11-23	18.590	18.790	18.000	18.250	16.680	70,428,680
2021-11-22	18.030	18.960	17.800	18.830	17.211	99,404,238
2021-11-19	17.040	18.180	17.020	18.050	16.498	107,604,210
2021-11-18	17.050	17.870	16.670	17.040	15.575	78,352,778
2021-11-17	17.270	17.680	17.140	17.240	15.757	64,615,244
2021-11-16	17.230	18.140	16.940	17.470	15.968	108,450,908
2021-11-15	17.000	17.500	16.750	17.300	15.812	74,721,312
2021-11-12	16.960	17.160	16.550	16.870	15.419	67,516,586
2021-11-11	16.190	17.290	16.160	16.960	15.501	94,264,032
2021-11-10	16.320	16.900	16.150	16.400	14.990	93,271,433

← NewerPage 20 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.