Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.920	19.100	18.590	18.750	18.318	31,381,889
2025-04-25	18.550	19.290	18.500	18.710	18.278	52,230,577
2025-04-24	18.700	18.780	18.330	18.460	18.034	28,322,253
2025-04-23	18.600	18.890	18.370	18.710	18.278	49,589,173
2025-04-22	18.280	18.340	18.040	18.190	17.770	24,857,940
2025-04-21	17.790	18.470	17.550	18.390	17.966	35,425,921
2025-04-18	17.520	17.840	17.450	17.740	17.331	23,351,435
2025-04-17	17.450	17.960	17.400	17.530	17.126	28,538,217
2025-04-16	18.050	18.100	17.380	17.600	17.194	36,467,952
2025-04-15	18.640	18.690	17.950	18.160	17.741	39,605,476
2025-04-14	19.580	19.720	18.370	18.510	18.083	76,293,224
2025-04-11	17.400	18.530	17.360	18.280	17.858	62,110,719
2025-04-10	18.530	18.550	17.540	17.600	17.194	87,488,967
2025-04-09	16.070	17.080	15.320	16.870	16.481	91,971,723
2025-04-08	17.500	17.850	16.730	16.740	16.354	78,228,503
2025-04-07	18.590	18.590	18.590	18.590	18.161	9,282,500
2025-04-03	22.300	22.510	20.650	20.650	20.174	94,811,083
2025-04-02	22.770	23.070	22.750	22.940	22.411	22,367,038
2025-04-01	23.000	23.090	22.640	22.690	22.167	27,104,006
2025-03-31	22.700	22.950	22.350	22.900	22.372	25,221,183
2025-03-28	22.750	22.930	22.700	22.730	22.206	17,958,154
2025-03-27	22.580	23.060	22.250	22.830	22.303	25,188,025
2025-03-26	22.610	22.960	22.550	22.610	22.089	21,526,664
2025-03-25	23.330	23.570	22.450	22.610	22.089	35,613,550
2025-03-24	23.290	23.870	22.890	23.440	22.899	38,211,257
2025-03-21	23.720	23.860	23.080	23.110	22.577	35,383,250
2025-03-20	23.950	24.300	23.890	23.920	23.368	27,945,226
2025-03-19	24.230	24.300	23.690	24.100	23.544	37,504,898
2025-03-18	24.160	24.650	23.980	24.300	23.740	35,326,590
2025-03-17	24.120	24.200	23.850	24.090	23.534	29,280,288
2025-03-14	23.660	24.260	23.400	24.070	23.515	47,757,390
2025-03-13	25.010	25.010	23.500	23.680	23.134	71,476,132
2025-03-12	25.490	25.700	25.110	25.120	24.541	38,143,104
2025-03-11	24.810	25.240	24.580	25.140	24.560	46,645,372
2025-03-10	25.750	26.060	24.910	25.280	24.697	50,929,068
2025-03-07	26.090	26.800	25.580	25.750	25.156	89,844,076
2025-03-06	25.280	26.070	25.280	25.590	25.000	57,348,489
2025-03-05	25.040	25.630	24.900	25.160	24.580	39,595,687
2025-03-04	24.300	25.180	24.300	25.040	24.462	46,632,305
2025-03-03	25.600	25.850	24.360	24.640	24.072	68,164,140
2025-02-28	26.600	26.700	25.170	25.370	24.785	84,656,755
2025-02-27	26.590	27.770	25.400	27.220	26.592	113,808,208
2025-02-26	26.120	27.100	25.790	26.560	25.947	95,567,229
2025-02-25	25.550	26.800	25.300	26.130	25.527	103,185,656
2025-02-24	25.790	27.220	25.790	25.960	25.361	132,995,339
2025-02-21	25.910	25.990	25.160	25.600	25.010	167,605,134
2025-02-20	23.510	25.190	23.480	25.190	24.609	130,579,852
2025-02-19	22.380	23.000	22.350	22.900	22.372	34,559,270
2025-02-18	22.890	23.150	22.310	22.390	21.874	34,622,981
2025-02-17	22.590	23.210	22.530	22.890	22.362	40,159,306
2025-02-14	22.580	22.850	22.380	22.600	22.079	39,988,087
2025-02-13	23.740	23.780	22.520	22.600	22.079	66,976,115
2025-02-12	23.420	23.880	23.240	23.740	23.192	50,340,729
2025-02-11	23.370	23.790	23.320	23.420	22.880	43,632,242
2025-02-10	23.370	23.480	22.880	23.320	22.782	58,918,390
2025-02-07	23.600	23.880	22.990	23.320	22.782	73,119,168
2025-02-06	21.950	23.280	21.830	23.180	22.645	65,993,919
2025-02-05	22.190	22.480	21.770	22.010	21.502	43,924,282
2025-01-27	22.500	22.500	21.770	21.890	21.385	28,174,887
2025-01-24	21.960	22.520	21.910	22.400	21.883	42,504,724

← NewerPage 7 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.