Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.500	26.080	25.440	26.020	25.780	34,104,619
2026-01-20	26.100	26.300	25.550	25.750	25.513	39,504,859
2026-01-19	26.190	26.380	25.850	26.050	25.810	37,809,901
2026-01-16	26.460	26.460	25.930	26.240	25.998	39,342,744
2026-01-15	25.850	26.730	25.810	26.320	26.077	48,410,294
2026-01-14	25.420	26.480	25.420	25.840	25.602	75,358,841
2026-01-13	26.150	26.150	25.150	25.220	24.987	53,321,912
2026-01-12	25.640	26.170	25.150	26.170	25.929	60,326,715
2026-01-09	25.220	25.980	25.080	25.630	25.394	46,264,363
2026-01-08	25.360	25.850	25.200	25.340	25.106	36,329,634
2026-01-07	26.190	26.290	25.330	25.560	25.324	50,328,182
2026-01-06	25.800	26.350	25.600	26.150	25.909	59,820,495
2026-01-05	25.300	25.790	25.200	25.500	25.265	49,745,684
2025-12-31	25.250	25.420	24.820	25.120	24.888	37,853,807
2025-12-30	24.570	25.170	24.480	24.980	24.750	29,555,782
2025-12-29	24.800	25.180	24.600	24.710	24.482	23,890,752
2025-12-26	25.000	25.010	24.520	24.760	24.532	29,286,229
2025-12-25	25.090	25.160	24.750	25.010	24.779	21,696,775
2025-12-24	24.320	25.210	24.300	25.190	24.958	36,884,139
2025-12-23	24.450	24.540	24.210	24.370	24.145	18,464,933
2025-12-22	24.250	24.740	24.250	24.430	24.205	21,393,615
2025-12-19	24.040	24.530	24.010	24.210	23.987	20,695,356
2025-12-18	24.160	24.240	23.840	23.870	23.650	18,295,667
2025-12-17	23.800	24.440	23.600	24.370	24.145	21,259,451
2025-12-16	24.020	24.180	23.710	23.870	23.650	17,852,567
2025-12-15	24.500	24.590	24.030	24.090	23.868	25,727,688
2025-12-12	24.240	24.950	23.920	24.800	24.571	30,090,842
2025-12-11	24.410	24.600	24.100	24.100	23.878	18,444,851
2025-12-10	24.300	24.450	23.940	24.350	24.125	19,849,490
2025-12-09	24.680	24.840	24.360	24.460	24.234	29,210,355
2025-12-08	24.620	24.960	24.600	24.840	24.611	26,588,856
2025-12-05	24.350	24.780	24.160	24.620	24.393	22,665,933
2025-12-04	24.710	24.890	24.150	24.310	24.086	25,250,150
2025-12-03	25.160	25.240	24.580	24.720	24.492	27,686,555
2025-12-02	25.000	25.630	24.950	25.160	24.928	40,503,170
2025-12-01	24.410	25.250	24.240	25.150	24.918	50,868,583
2025-11-28	24.300	24.720	24.100	24.200	23.977	35,694,200
2025-11-27	24.130	24.290	23.620	23.680	23.462	25,313,058
2025-11-26	23.400	24.250	23.280	24.080	23.858	43,962,304
2025-11-25	22.750	23.660	22.750	23.260	23.046	32,595,139
2025-11-24	22.740	22.790	22.370	22.540	22.332	16,746,926
2025-11-21	22.840	22.990	22.410	22.480	22.273	21,640,700
2025-11-20	23.190	23.420	22.910	23.070	22.857	15,263,752
2025-11-19	23.270	23.510	22.860	22.960	22.748	21,279,841
2025-11-18	23.270	23.560	23.140	23.430	23.214	13,114,585
2025-11-17	23.490	23.630	23.190	23.350	23.135	19,603,309
2025-11-14	23.930	23.990	23.600	23.610	23.392	21,470,510
2025-11-13	24.060	24.240	23.900	24.150	23.927	19,498,699
2025-11-12	23.810	24.350	23.720	24.170	23.947	25,659,783
2025-11-11	24.230	24.430	23.880	23.880	23.660	21,996,881
2025-11-10	24.510	24.650	23.930	24.180	23.957	27,992,586
2025-11-07	24.450	24.700	24.210	24.590	24.363	19,312,381
2025-11-06	24.180	24.790	24.020	24.770	24.542	28,703,650
2025-11-05	24.120	24.460	23.970	24.210	23.987	20,227,098
2025-11-04	25.040	25.090	24.360	24.580	24.353	27,432,234
2025-11-03	24.860	25.180	24.410	25.170	24.938	28,442,871
2025-10-31	25.300	25.470	24.960	24.980	24.750	28,616,149
2025-10-30	25.900	25.900	25.010	25.110	24.878	35,165,252
2025-10-29	25.490	25.970	25.160	25.970	25.731	38,946,859
2025-10-28	25.600	25.880	25.300	25.460	25.225	31,167,683

← NewerPage 4 of 21 · 1,213 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.