OPT Machine Vision Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 308.15 | 310.00 | 298.88 | 305.10 | 199.85 | 387,538 |
| 2021-11-05 | 296.76 | 312.54 | 296.76 | 308.14 | 201.84 | 743,368 |
| 2021-11-04 | 283.78 | 298.90 | 283.32 | 295.30 | 193.43 | 566,810 |
| 2021-11-03 | 281.77 | 288.00 | 280.01 | 284.48 | 186.34 | 277,764 |
| 2021-11-02 | 288.00 | 291.11 | 278.00 | 281.21 | 184.20 | 697,118 |
| 2021-11-01 | 274.00 | 291.80 | 272.01 | 285.81 | 187.21 | 545,813 |
| 2021-10-29 | 269.83 | 274.88 | 266.00 | 272.38 | 178.41 | 346,476 |
| 2021-10-28 | 276.55 | 279.24 | 267.00 | 269.27 | 176.38 | 551,809 |
| 2021-10-27 | 291.22 | 293.40 | 272.27 | 274.67 | 179.91 | 1,021,567 |
| 2021-10-26 | 298.20 | 301.99 | 290.91 | 291.21 | 190.75 | 888,442 |
| 2021-10-25 | 320.00 | 320.00 | 290.33 | 302.99 | 198.46 | 1,572,973 |
| 2021-10-22 | 359.00 | 361.29 | 343.65 | 345.00 | 225.98 | 335,726 |
| 2021-10-21 | 383.58 | 383.58 | 345.56 | 359.51 | 235.49 | 686,249 |
| 2021-10-20 | 379.00 | 397.56 | 372.54 | 386.08 | 252.89 | 418,723 |
| 2021-10-19 | 375.00 | 389.60 | 369.10 | 375.19 | 245.76 | 241,268 |
| 2021-10-18 | 391.56 | 392.22 | 374.00 | 377.86 | 247.51 | 258,397 |
| 2021-10-15 | 365.68 | 393.00 | 360.11 | 390.00 | 255.46 | 386,140 |
| 2021-10-14 | 366.00 | 373.98 | 357.39 | 365.00 | 239.08 | 201,166 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2000 CNY |
| 2026-05-15 | 0.5350 CNY |
| 2025-06-16 | 0.2500 CNY |
| 2024-10-14 | 0.1300 CNY |
| 2024-05-31 | 0.5300 CNY |
| 2023-04-24 | 0.8500 CNY |
| 2022-05-12 | 1.1500 CNY |
| 2021-05-21 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.