Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.580	20.770	20.450	20.580	20.311	35,120,969
2025-07-24	20.500	20.600	20.310	20.460	20.193	33,114,272
2025-07-23	20.660	20.800	20.270	20.410	20.144	45,747,335
2025-07-22	20.380	20.640	20.230	20.400	20.134	39,038,806
2025-07-21	20.240	20.460	20.050	20.410	20.144	32,950,116
2025-07-18	20.490	20.520	20.090	20.160	19.897	46,165,497
2025-07-17	19.660	20.550	19.600	20.520	20.252	74,155,150
2025-07-16	19.670	20.000	19.480	19.710	19.453	36,676,142
2025-07-15	19.580	19.790	19.430	19.680	19.423	29,480,267
2025-07-14	19.820	19.880	19.550	19.650	19.394	29,856,208
2025-07-11	19.830	19.930	19.650	19.830	19.571	27,451,125
2025-07-10	19.870	20.010	19.700	19.850	19.591	19,834,689
2025-07-09	20.000	20.110	19.790	19.870	19.611	26,205,963
2025-07-08	19.520	20.020	19.500	20.000	19.739	38,249,328
2025-07-07	19.980	20.030	19.440	19.530	19.275	41,472,270
2025-07-04	20.590	20.590	19.950	19.990	19.729	58,859,895
2025-07-03	19.720	20.790	19.700	20.660	20.390	83,997,067
2025-07-02	19.880	20.000	19.580	19.680	19.423	30,411,730
2025-07-01	20.020	20.220	19.750	19.940	19.680	39,668,031
2025-06-30	19.980	20.140	19.810	19.970	19.709	35,925,850
2025-06-27	19.800	20.380	19.500	19.880	19.621	48,917,167
2025-06-26	20.160	20.220	19.630	19.640	19.384	47,969,389
2025-06-25	19.940	20.090	19.720	20.060	19.798	42,610,959
2025-06-24	19.710	19.950	19.530	19.860	19.601	38,420,817
2025-06-23	18.890	19.660	18.890	19.520	19.265	33,227,477
2025-06-20	19.500	19.550	19.070	19.090	18.841	22,588,094
2025-06-19	19.690	19.840	19.370	19.490	19.236	31,371,276
2025-06-18	19.320	19.850	19.300	19.700	19.443	39,103,525
2025-06-17	19.250	19.850	19.160	19.410	19.157	45,851,953
2025-06-16	18.800	19.270	18.740	19.110	18.861	22,981,277
2025-06-13	19.000	19.240	18.730	18.860	18.614	25,379,390
2025-06-12	19.200	19.750	19.200	19.230	18.979	34,891,762
2025-06-11	18.930	19.490	18.850	19.210	18.959	24,026,555
2025-06-10	19.280	19.280	18.730	18.910	18.663	23,966,704
2025-06-09	19.350	19.530	19.220	19.320	19.068	24,312,612
2025-06-06	19.390	19.440	19.130	19.220	18.969	21,563,987
2025-06-05	19.000	19.470	18.780	19.390	19.137	36,634,534
2025-06-04	18.250	19.050	18.250	19.040	18.791	41,913,526
2025-06-03	18.070	18.310	18.010	18.200	17.962	16,816,015
2025-05-30	18.650	18.670	18.120	18.180	17.943	27,213,842
2025-05-29	18.600	19.080	18.600	18.830	18.584	31,660,431
2025-05-28	18.580	18.750	18.360	18.380	18.140	16,979,330
2025-05-27	18.930	18.980	18.410	18.510	18.268	19,232,537
2025-05-26	18.710	19.000	18.500	18.900	18.653	21,259,548
2025-05-23	19.220	19.290	18.910	18.910	18.663	20,396,537
2025-05-22	19.250	19.470	19.080	19.120	18.870	17,584,311
2025-05-21	19.560	19.640	19.040	19.350	19.097	27,146,751
2025-05-20	19.580	19.750	19.400	19.650	19.394	20,539,522
2025-05-19	19.710	19.780	19.350	19.720	19.265	19,773,095
2025-05-16	19.800	20.040	19.720	19.770	19.314	19,923,219
2025-05-15	20.340	20.360	19.790	19.830	19.373	27,638,836
2025-05-14	20.550	20.720	20.300	20.490	20.017	26,593,128
2025-05-13	21.300	21.460	20.510	20.600	20.125	38,806,382
2025-05-12	20.560	20.970	20.280	20.920	20.438	66,831,596
2025-05-09	19.990	19.990	19.450	19.690	19.236	27,933,777
2025-05-08	19.720	20.270	19.650	20.100	19.636	34,812,286
2025-05-07	20.450	20.630	19.560	19.720	19.265	41,512,158
2025-05-06	19.850	20.040	19.790	20.040	19.578	42,279,863
2025-04-30	19.180	19.750	19.040	19.600	19.148	48,965,178
2025-04-29	18.770	19.170	18.520	18.920	18.484	32,793,784

← NewerPage 6 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.