Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.590	22.690	21.840	21.900	21.395	49,268,548
2025-01-22	22.110	22.530	21.950	22.360	21.844	56,782,858
2025-01-21	21.300	22.480	21.060	22.140	21.629	66,847,863
2025-01-20	20.880	21.480	20.730	21.110	20.623	46,996,839
2025-01-17	20.130	20.840	20.050	20.640	20.164	46,219,348
2025-01-16	20.240	20.370	19.910	20.270	19.803	38,834,778
2025-01-15	20.460	20.530	20.000	20.020	19.558	40,098,753
2025-01-14	19.560	20.600	19.090	20.550	20.076	59,589,402
2025-01-13	19.850	19.980	19.280	19.500	19.050	58,199,465
2025-01-10	20.850	20.880	19.580	20.210	19.744	77,455,468
2025-01-09	20.900	21.770	20.820	21.050	20.565	56,588,142
2025-01-08	20.790	21.340	20.380	21.030	20.545	55,183,249
2025-01-07	20.750	21.050	20.440	21.000	20.516	42,085,257
2025-01-06	21.320	21.820	20.400	20.630	20.154	62,816,265
2025-01-03	21.860	22.600	21.200	21.330	20.838	78,194,744
2025-01-02	22.040	22.620	21.190	21.600	21.102	63,574,758
2024-12-31	23.300	23.390	22.120	22.220	21.708	65,736,485
2024-12-30	22.470	23.980	22.170	23.400	22.860	92,026,863
2024-12-27	22.860	23.470	22.450	22.550	22.030	63,375,112
2024-12-26	22.290	22.880	21.950	22.650	22.128	46,929,551
2024-12-25	23.050	23.200	22.070	22.270	21.756	52,218,374
2024-12-24	22.590	22.980	21.900	22.770	22.245	61,438,463
2024-12-23	23.710	23.800	22.320	22.390	21.874	80,736,158
2024-12-20	22.420	23.990	22.250	23.370	22.831	99,425,403
2024-12-19	20.890	22.700	20.770	22.450	21.932	83,617,497
2024-12-18	20.690	21.330	20.400	21.060	20.574	35,909,467
2024-12-17	20.820	21.400	20.670	20.700	20.223	30,002,512
2024-12-16	21.330	21.450	20.710	20.860	20.379	36,371,747
2024-12-13	21.550	21.750	20.900	21.460	20.965	73,945,827
2024-12-12	22.300	22.640	21.780	22.280	21.766	54,942,531
2024-12-11	21.210	22.310	21.150	22.170	21.659	67,268,432
2024-12-10	21.430	21.850	20.800	21.410	20.916	72,012,649
2024-12-09	21.220	21.480	20.560	20.660	20.184	39,608,919
2024-12-06	20.840	21.300	20.810	21.130	20.643	36,774,025
2024-12-05	21.060	21.260	20.760	20.800	20.320	32,438,014
2024-12-04	21.200	21.360	21.000	21.120	20.633	26,798,899
2024-12-03	21.370	21.590	21.120	21.400	20.906	34,733,408
2024-12-02	20.470	21.700	20.390	21.360	20.867	63,940,789
2024-11-29	20.310	20.970	20.210	20.500	20.027	39,319,256
2024-11-28	20.690	20.730	20.300	20.400	19.930	37,393,910
2024-11-27	20.210	20.970	19.900	20.830	20.350	48,445,219
2024-11-26	20.150	20.450	20.100	20.210	19.744	28,500,793
2024-11-25	20.410	20.590	19.850	20.280	19.812	45,394,425
2024-11-22	21.120	21.620	20.500	20.500	20.027	59,007,719
2024-11-21	21.890	21.960	20.960	21.220	20.731	77,496,110
2024-11-20	22.100	22.280	21.620	22.010	21.502	52,227,970
2024-11-19	21.270	22.270	21.160	22.100	21.590	60,773,568
2024-11-18	22.100	22.280	20.850	21.050	20.565	59,367,398
2024-11-15	21.970	23.190	21.970	22.070	21.561	83,956,501
2024-11-14	23.100	23.340	22.150	22.190	21.678	63,306,657
2024-11-13	23.080	23.450	22.570	23.110	22.577	72,628,848
2024-11-12	23.070	24.420	22.890	23.500	22.958	156,641,637
2024-11-11	21.680	23.170	21.320	22.930	22.401	123,641,548
2024-11-08	21.680	22.280	21.460	21.680	21.180	84,170,334
2024-11-07	21.300	21.750	20.910	21.610	21.112	85,484,492
2024-11-06	22.330	22.990	21.480	21.720	21.219	126,104,117
2024-11-05	22.140	22.920	21.980	22.350	21.835	143,534,929
2024-11-04	22.100	22.640	21.660	22.030	21.522	102,281,705
2024-11-01	22.770	23.690	21.910	22.280	21.766	156,390,668
2024-10-31	22.690	23.880	21.880	22.870	22.343	172,118,017

← NewerPage 8 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.