Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.100	23.250	21.530	22.960	22.430	199,522,127
2024-10-29	21.230	21.240	21.050	21.240	20.750	64,723,759
2024-10-28	19.180	19.600	18.820	19.310	18.865	44,378,638
2024-10-25	18.950	19.270	18.580	18.960	18.523	36,787,202
2024-10-24	19.150	19.210	18.520	18.960	18.425	51,230,781
2024-10-23	19.410	19.860	18.960	19.370	18.823	50,888,326
2024-10-22	19.760	20.220	18.880	19.600	19.047	78,923,798
2024-10-21	19.480	20.710	19.000	19.740	19.183	83,506,739
2024-10-18	18.080	19.590	17.950	19.120	18.581	61,062,059
2024-10-17	18.150	18.640	18.030	18.080	17.570	34,775,454
2024-10-16	18.110	18.300	17.680	18.060	17.550	36,589,537
2024-10-15	19.390	19.450	18.400	18.410	17.891	62,761,655
2024-10-14	18.800	19.540	18.120	19.480	18.930	57,547,211
2024-10-11	19.770	19.770	18.600	18.830	18.299	37,741,731
2024-10-10	19.780	20.490	19.250	19.860	19.300	47,948,268
2024-10-09	20.110	20.990	19.200	19.610	19.057	73,643,844
2024-10-08	20.820	20.820	18.720	20.500	19.922	95,758,000
2024-09-30	17.900	18.980	17.760	18.930	18.396	62,859,842
2024-09-27	16.680	17.760	16.530	17.310	16.822	62,747,374
2024-09-26	16.600	16.880	16.060	16.550	16.083	53,599,522
2024-09-25	16.500	17.120	16.460	16.690	16.219	45,033,031
2024-09-24	15.940	16.670	15.730	16.460	15.996	33,255,871
2024-09-23	15.690	16.400	15.480	15.830	15.383	27,914,100
2024-09-20	15.390	15.850	15.240	15.680	15.238	29,066,412
2024-09-19	15.450	15.540	15.100	15.310	14.878	32,264,368
2024-09-18	15.870	15.950	15.170	15.310	14.878	34,241,903
2024-09-13	15.670	16.540	15.670	16.120	15.665	36,651,733
2024-09-12	16.060	16.200	15.640	15.670	15.228	20,271,868
2024-09-11	16.090	16.200	15.860	16.000	15.549	16,191,698
2024-09-10	16.090	16.300	15.500	16.160	15.704	30,195,812
2024-09-09	16.000	16.190	15.840	16.060	15.607	24,350,667
2024-09-06	16.470	16.580	16.000	16.060	15.607	27,457,364
2024-09-05	16.700	16.750	16.400	16.510	16.044	21,819,256
2024-09-04	16.800	16.870	16.290	16.720	16.248	29,913,508
2024-09-03	16.900	17.500	16.900	17.150	16.666	28,598,224
2024-09-02	17.950	17.950	17.000	17.000	16.520	42,793,546
2024-08-30	16.940	18.270	16.900	17.850	17.346	64,200,534
2024-08-29	16.520	17.230	16.280	16.970	16.491	39,838,428
2024-08-28	16.680	16.970	16.480	16.510	16.044	28,485,858
2024-08-27	17.250	17.300	16.550	16.630	16.161	44,448,631
2024-08-26	17.690	17.910	17.200	17.370	16.880	38,821,642
2024-08-23	17.700	17.900	17.420	17.700	17.201	27,883,165
2024-08-22	18.050	18.140	17.290	17.820	17.317	42,181,566
2024-08-21	17.530	18.570	17.400	18.150	17.638	48,898,748
2024-08-20	17.590	17.800	17.440	17.640	17.142	23,042,691
2024-08-19	17.710	18.000	17.480	17.520	17.026	25,422,080
2024-08-16	17.900	18.080	17.730	17.800	17.298	32,540,574
2024-08-15	17.820	18.310	17.600	17.720	17.220	41,903,181
2024-08-14	18.150	18.210	17.610	17.930	17.424	29,017,304
2024-08-13	17.630	18.140	17.600	17.910	17.405	19,964,422
2024-08-12	17.640	18.060	17.550	17.600	17.103	20,301,967
2024-08-09	17.330	18.050	17.250	17.750	17.249	40,784,652
2024-08-08	16.720	17.450	16.550	17.250	16.763	33,237,402
2024-08-07	17.100	17.260	16.750	16.910	16.433	24,798,116
2024-08-06	17.200	17.350	16.830	17.060	16.579	27,853,242
2024-08-05	17.110	17.700	16.810	16.820	16.345	52,097,225
2024-08-02	17.790	18.360	17.680	17.860	17.356	29,893,241
2024-08-01	18.300	18.580	18.010	18.170	17.657	36,725,361
2024-07-31	17.870	18.390	17.620	18.230	17.716	47,492,468
2024-07-30	17.950	18.180	17.660	17.930	17.424	26,447,263

← NewerPage 9 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.