Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.770	25.890	25.000	25.390	25.156	39,050,440
2025-10-24	24.480	25.290	24.410	25.240	25.007	35,629,556
2025-10-23	24.260	24.370	23.780	24.310	24.086	20,663,387
2025-10-22	24.340	24.740	24.280	24.420	24.195	20,395,934
2025-10-21	24.500	25.000	24.320	24.580	24.353	38,309,028
2025-10-20	23.950	24.330	23.700	23.900	23.680	25,993,023
2025-10-17	24.890	24.930	23.500	23.550	23.333	40,546,423
2025-10-16	25.380	25.590	24.630	24.760	24.532	33,875,419
2025-10-15	24.570	25.580	24.230	25.560	25.324	44,511,865
2025-10-14	26.110	26.450	24.400	24.510	24.284	61,760,452
2025-10-13	24.870	25.940	24.630	25.810	25.572	67,294,674
2025-10-10	28.100	28.180	26.890	27.000	26.751	97,533,302
2025-10-09	27.000	29.080	27.000	28.350	28.089	141,390,686
2025-09-30	26.260	26.750	26.060	26.440	26.196	38,329,053
2025-09-29	26.110	26.480	25.700	26.210	25.968	43,888,028
2025-09-26	27.380	27.540	26.100	26.120	25.879	55,265,370
2025-09-25	27.210	28.260	27.150	27.530	27.276	53,749,173
2025-09-24	26.600	27.430	26.370	27.430	27.177	57,612,164
2025-09-23	27.400	27.550	26.010	26.900	26.652	90,686,512
2025-09-22	27.720	28.470	27.650	28.090	27.831	80,202,829
2025-09-19	26.980	28.090	26.870	27.160	26.910	72,708,390
2025-09-18	27.420	27.800	26.410	26.860	26.612	84,726,383
2025-09-17	27.690	27.880	27.160	27.600	27.345	57,154,968
2025-09-16	26.900	27.780	26.620	27.460	27.207	63,194,522
2025-09-15	26.790	27.600	26.560	26.910	26.662	69,765,835
2025-09-12	26.700	26.780	26.240	26.310	26.067	46,443,590
2025-09-11	25.540	26.780	25.350	26.700	26.454	65,742,698
2025-09-10	25.560	26.300	25.410	25.770	25.532	39,785,323
2025-09-09	26.130	26.250	25.610	25.850	25.513	42,758,221
2025-09-08	26.250	26.930	26.180	26.470	26.124	63,387,825
2025-09-05	25.590	26.080	25.080	25.980	25.641	51,343,683
2025-09-04	25.700	26.190	24.940	25.380	25.049	80,718,602
2025-09-03	25.710	26.110	25.280	25.430	25.098	64,069,003
2025-09-02	27.200	27.200	25.520	25.700	25.365	106,397,647
2025-09-01	27.820	28.200	26.900	27.320	26.963	76,034,872
2025-08-29	27.820	28.170	27.000	27.820	27.457	83,396,464
2025-08-28	27.150	27.880	26.740	27.820	27.457	107,777,901
2025-08-27	28.200	28.550	27.010	27.180	26.825	127,043,944
2025-08-26	26.520	29.160	26.180	28.200	27.832	144,129,704
2025-08-25	26.050	27.040	26.000	26.510	26.164	107,385,059
2025-08-22	25.210	25.500	24.920	25.360	25.029	81,938,717
2025-08-21	25.160	25.860	24.800	25.370	25.039	106,776,110
2025-08-20	23.650	25.770	23.250	25.290	24.960	133,285,934
2025-08-19	23.440	23.810	23.260	23.430	23.124	64,396,651
2025-08-18	22.360	23.680	22.350	23.440	23.134	80,302,856
2025-08-15	21.710	22.380	21.670	22.150	21.861	48,182,038
2025-08-14	22.100	22.210	21.530	21.780	21.496	52,946,756
2025-08-13	21.870	22.220	21.620	22.180	21.890	58,096,061
2025-08-12	21.680	21.870	21.510	21.750	21.466	42,220,248
2025-08-11	20.950	22.000	20.900	21.660	21.377	80,604,919
2025-08-08	21.370	21.370	20.720	20.830	20.558	43,394,799
2025-08-07	21.140	21.840	21.140	21.370	21.091	70,273,701
2025-08-06	20.740	20.990	20.570	20.970	20.696	32,158,458
2025-08-05	20.800	21.020	20.720	20.820	20.548	28,400,410
2025-08-04	20.580	20.790	20.430	20.780	20.509	29,791,570
2025-08-01	20.920	21.430	20.680	20.820	20.548	43,817,984
2025-07-31	21.120	21.660	20.730	20.900	20.627	70,678,609
2025-07-30	21.000	21.480	20.820	21.140	20.864	50,278,102
2025-07-29	20.840	21.020	20.560	21.000	20.726	38,751,703
2025-07-28	20.810	21.120	20.620	20.960	20.686	49,213,537

← NewerPage 5 of 21 · 1,219 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.