Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	34.580	34.990	32.770	33.480	33.171	106,686,988
2026-04-22	32.380	33.330	32.020	33.070	32.765	77,054,271
2026-04-21	31.000	33.000	30.390	32.390	32.091	117,627,213
2026-04-20	30.010	31.940	29.330	31.180	30.892	128,502,517
2026-04-17	29.700	29.740	28.680	29.040	28.772	60,136,236
2026-04-16	29.270	29.830	28.260	29.450	29.178	86,095,224
2026-04-15	30.170	30.170	28.830	29.030	28.762	59,527,388
2026-04-14	30.260	30.460	29.550	30.010	29.733	60,359,860
2026-04-13	29.570	31.340	29.570	30.270	29.991	87,252,748
2026-04-10	30.080	30.420	29.300	29.880	29.604	92,979,431
2026-04-09	28.580	30.550	28.230	30.110	29.832	149,637,649
2026-04-08	26.250	28.180	26.100	28.180	27.920	122,564,851
2026-04-07	25.010	26.150	25.010	25.620	25.384	58,536,428
2026-04-03	25.210	25.550	24.340	24.880	24.651	65,263,757
2026-04-02	23.200	25.540	23.000	24.840	24.611	130,077,470
2026-04-01	22.500	23.300	22.270	23.220	23.006	40,814,127
2026-03-31	22.370	22.680	22.010	22.040	21.837	26,953,792
2026-03-30	22.600	22.670	21.880	22.380	22.174	42,967,825
2026-03-27	23.000	23.540	22.770	23.160	22.946	27,619,675
2026-03-26	24.110	24.140	23.270	23.410	23.194	28,735,011
2026-03-25	23.990	24.770	23.900	24.210	23.987	33,136,741
2026-03-24	24.000	24.030	23.010	23.810	23.590	40,378,200
2026-03-23	24.400	24.830	23.400	23.560	23.343	54,504,310
2026-03-20	25.460	26.620	24.800	24.830	24.601	62,164,150
2026-03-19	24.960	26.100	24.710	25.390	25.156	45,624,589
2026-03-18	24.630	25.400	24.320	25.360	25.126	42,714,006
2026-03-17	26.200	26.270	24.620	24.620	24.393	62,797,899
2026-03-16	27.350	27.350	25.800	26.030	25.790	79,597,894
2026-03-13	26.780	28.280	26.650	27.620	27.365	130,676,898
2026-03-12	25.860	26.490	25.500	25.710	25.473	37,656,142
2026-03-11	26.410	26.910	25.880	25.900	25.661	37,614,246
2026-03-10	26.310	26.750	25.990	26.440	26.196	49,267,548
2026-03-09	26.810	26.850	25.200	25.800	25.562	75,822,007
2026-03-06	26.880	27.750	26.300	27.690	27.435	46,113,712
2026-03-05	26.840	27.760	26.790	27.190	26.939	50,528,892
2026-03-04	26.180	27.250	26.120	26.240	25.998	41,957,809
2026-03-03	28.500	28.510	26.510	26.560	26.315	68,983,256
2026-03-02	27.580	28.720	27.490	28.410	28.148	60,851,948
2026-02-27	27.530	28.280	27.210	28.200	27.940	55,127,541
2026-02-26	27.750	27.880	27.410	27.530	27.276	42,484,790
2026-02-25	27.900	28.090	27.530	27.780	27.524	40,712,502
2026-02-24	26.950	28.630	26.300	28.040	27.781	68,408,649
2026-02-13	26.720	27.100	26.430	26.510	26.266	36,957,635
2026-02-12	26.860	27.000	26.480	26.870	26.622	35,223,250
2026-02-11	26.790	27.350	26.720	27.090	26.840	45,415,701
2026-02-10	26.990	27.550	26.410	26.950	26.701	61,691,290
2026-02-09	27.050	27.630	26.650	27.020	26.771	66,790,257
2026-02-06	27.180	27.320	26.140	26.550	26.305	80,525,076
2026-02-05	27.590	27.900	26.770	27.200	26.949	84,103,608
2026-02-04	25.040	27.820	24.990	27.310	27.058	160,403,322
2026-02-03	23.640	25.490	23.480	25.290	25.057	74,647,547
2026-02-02	23.700	24.080	23.330	23.380	23.164	29,521,050
2026-01-30	24.070	24.190	23.280	23.830	23.610	36,308,346
2026-01-29	24.700	24.920	23.910	24.070	23.848	50,023,253
2026-01-28	25.410	25.750	24.750	24.970	24.740	33,503,561
2026-01-27	25.100	25.770	24.310	25.530	25.295	52,276,049
2026-01-26	26.250	26.300	24.880	25.170	24.938	78,614,133
2026-01-23	25.590	26.540	25.520	26.320	26.077	54,696,622
2026-01-22	26.050	26.300	25.340	25.530	25.295	41,089,158
2026-01-21	25.500	26.080	25.440	26.020	25.780	34,104,619

← NewerPage 3 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.