Zhejiang Crystal Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.680	21.990	21.300	21.520	21.520	46,424,351
2026-10-21	21.010	22.090	20.870	21.710	21.710	52,666,491
2026-10-20	20.030	21.350	20.000	20.990	20.990	48,713,661
2026-10-19	19.230	20.260	19.080	20.220	20.220	38,255,866
2026-10-16	19.970	19.980	19.210	19.400	19.400	31,199,682
2026-10-15	19.680	19.980	19.360	19.520	19.520	40,998,695
2026-10-14	21.040	21.220	20.450	20.460	20.460	28,422,623
2026-10-13	21.010	21.420	20.420	21.040	21.040	43,681,520
2026-10-12	22.300	22.430	21.290	21.360	21.360	37,585,008
2026-10-09	22.990	22.990	21.620	22.370	22.370	58,002,992
2026-10-08	24.390	24.690	22.960	23.150	23.150	68,883,781
2026-09-30	23.940	25.860	23.820	24.400	24.400	87,417,703
2026-09-29	23.850	24.040	23.330	23.510	23.510	28,267,287
2026-09-28	25.180	25.320	23.620	23.850	23.850	33,089,777
2026-09-24	25.900	26.150	25.110	25.170	25.170	30,815,932
2026-09-23	25.860	26.400	25.700	26.190	26.190	34,591,566
2026-09-22	26.070	26.640	25.750	25.850	25.850	35,891,207
2026-09-21	25.600	25.870	25.300	25.610	25.610	24,912,520
2026-09-18	25.000	25.700	24.730	25.470	25.470	35,912,484
2026-09-17	24.490	25.130	24.400	24.570	24.570	25,740,143
2026-09-16	23.870	24.890	23.800	24.680	24.680	32,248,199
2026-09-15	24.310	24.600	23.850	23.910	23.910	29,994,945
2026-09-14	24.470	24.730	24.120	24.460	24.460	19,920,645
2026-09-11	24.880	24.990	24.130	24.670	24.670	29,958,123
2026-09-10	25.100	25.350	24.910	25.120	25.120	18,485,924
2026-09-09	25.410	25.850	25.190	25.490	25.490	27,775,984
2026-09-08	25.690	25.790	25.120	25.220	25.220	24,795,965
2026-09-07	24.980	26.130	24.930	25.790	25.690	35,684,504
2026-09-04	25.810	26.140	24.670	24.890	24.794	33,359,580
2026-09-03	25.860	26.230	25.280	25.630	25.531	22,866,480
2026-09-02	25.670	26.010	25.480	25.690	25.590	22,757,462
2026-09-01	26.700	26.860	25.980	26.000	25.899	29,285,341
2026-08-31	25.720	26.740	25.500	26.710	26.606	29,038,920
2026-08-28	26.800	27.280	26.100	26.120	26.019	44,906,529
2026-08-27	26.100	26.930	25.770	26.810	26.706	36,356,443
2026-08-26	25.500	26.200	24.950	26.040	25.939	34,478,337
2026-08-25	24.870	25.630	24.080	25.370	25.272	43,533,854
2026-08-24	27.300	27.330	24.760	25.240	25.142	71,748,491
2026-08-21	26.990	27.990	26.650	27.480	27.373	39,448,094
2026-08-20	27.130	27.620	26.630	27.130	27.025	35,410,643
2026-08-19	28.120	28.380	26.450	26.630	26.527	61,151,331
2026-08-18	28.980	29.500	28.170	29.000	28.888	50,803,507
2026-08-17	27.630	29.130	27.510	29.100	28.987	53,216,188
2026-08-14	27.080	27.990	27.080	27.620	27.513	36,862,356
2026-08-13	27.900	28.320	26.700	26.960	26.856	39,491,596
2026-08-12	27.000	27.790	26.910	27.550	27.443	33,734,641
2026-08-11	26.710	27.490	26.400	27.100	26.995	38,360,502
2026-08-10	27.650	27.690	26.480	26.930	26.826	48,064,545
2026-08-07	27.280	27.900	26.700	27.630	27.523	52,083,848
2026-08-06	26.650	27.850	26.360	27.320	27.214	54,070,256
2026-08-05	25.510	27.200	25.450	27.140	27.035	64,557,883
2026-08-04	24.960	26.190	24.850	25.910	25.810	49,381,351
2026-08-03	25.360	25.640	24.580	24.710	24.614	49,910,892
2026-07-31	26.000	26.480	25.180	25.290	25.192	58,213,890
2026-07-30	26.200	26.560	24.030	24.690	24.594	65,513,445
2026-07-29	26.070	26.680	25.520	26.350	26.248	50,283,165
2026-07-28	27.060	27.670	25.950	26.100	25.999	48,164,347
2026-07-27	27.180	27.880	26.560	27.730	27.623	47,839,363
2026-07-24	26.600	28.150	26.150	27.350	27.244	60,171,732
2026-07-23	27.210	27.670	26.550	27.010	26.905	38,283,100

Page 1 of 3 · 121 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.