Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	46.800	46.800	45.500	45.500	44.445	2,066
2024-06-11	46.100	46.700	45.950	46.350	45.276	533
2024-06-07	47.900	47.900	47.650	47.750	46.643	41
2024-06-06	49.250	49.250	48.600	48.950	47.815	347
2024-06-05	46.700	46.950	46.600	46.800	45.715	197
2024-06-04	43.950	44.400	43.950	44.400	43.371	37
2024-06-03	44.050	44.100	43.950	43.950	42.931	55
2024-05-31	44.600	44.600	43.250	43.250	42.247	97
2024-05-30	45.050	45.300	44.800	45.200	44.152	47
2024-05-29	42.500	43.050	42.400	43.000	41.789	223
2024-05-28	42.100	42.100	41.650	41.950	40.769	106
2024-05-24	42.700	42.700	42.050	42.300	41.109	147
2024-05-23	44.050	44.050	43.950	44.000	42.761	253
2024-05-22	45.100	45.450	45.100	45.150	43.879	10
2024-05-21	44.300	44.500	43.900	43.900	42.664	150
2024-05-20	44.450	44.450	43.950	44.050	42.810	64
2024-05-17	43.850	44.050	43.700	44.000	42.761	80
2024-05-16	43.200	43.500	43.200	43.250	42.032	63
2024-05-14	43.300	43.300	42.900	42.900	41.692	132
2024-05-13	42.400	42.400	41.950	41.950	40.769	11
2024-05-10	42.100	42.350	42.100	42.300	41.109	162
2024-05-09	42.700	43.050	42.700	42.800	41.595	61
2024-05-08	40.700	40.850	40.500	40.750	39.603	768
2024-05-07	41.600	41.800	41.450	41.450	40.283	29
2024-05-03	41.050	41.650	41.050	41.450	40.283	386
2024-05-02	40.350	40.350	39.850	39.900	38.777	18
2024-04-30	38.300	38.450	38.200	38.450	37.367	323
2024-04-29	39.200	39.200	39.200	39.200	38.096	2
2024-04-26	37.450	38.150	37.224	37.556	36.499	33,054
2024-04-25	35.300	35.700	35.300	35.571	34.570	10,927
2024-04-24	33.700	34.400	33.700	34.100	33.140	2,144
2024-04-23	36.150	36.200	35.750	35.804	34.796	519
2024-04-22	36.800	36.850	36.313	36.313	35.291	1,885
2024-04-19	35.700	35.700	35.400	35.571	34.570	3,991
2024-04-18	38.250	38.250	37.800	37.901	36.834	880
2024-04-17	37.050	37.859	37.050	37.136	36.091	559,484
2024-04-16	37.250	37.454	36.550	37.454	36.399	7,179
2024-04-15	40.100	40.100	39.650	39.776	38.656	44,318
2024-04-12	41.600	41.600	41.174	41.193	40.034	3,643
2024-04-11	41.100	42.150	41.059	41.059	39.903	4,422
2024-04-10	41.400	41.400	40.600	40.855	39.705	3,922
2024-04-09	39.350	39.500	39.300	39.312	38.206	4,248
2024-04-08	38.700	38.850	38.250	38.356	37.276	4,928
2024-04-05	38.100	38.150	37.700	37.905	36.838	8,332
2024-04-03	39.583	39.633	39.583	39.633	38.517	7,200
2024-04-02	40.950	42.296	40.100	40.673	39.528	24,338
2024-03-28	40.550	40.550	39.800	40.096	38.967	8,331
2024-03-27	39.250	39.600	39.200	39.562	38.448	11,576
2024-03-26	41.800	41.850	41.500	41.639	40.466	195,477
2024-03-25	43.000	43.000	42.917	42.917	41.709	459,720
2024-03-22	43.450	44.250	43.300	43.486	42.261	1,502,340
2024-03-21	47.850	54.417	46.661	54.417	52.885	12,257
2024-03-20	54.350	54.350	54.150	54.150	52.625	3
2024-03-18	55.000	55.250	54.850	55.013	53.464	31,346
2024-03-15	52.200	52.882	52.200	52.882	51.393	1,158
2024-03-14	52.350	52.950	52.300	52.850	51.362	25
2024-03-13	55.200	55.200	54.500	54.500	52.966	21
2024-03-12	53.900	54.750	53.800	54.700	53.160	30
2024-03-11	51.100	51.300	50.900	51.050	49.613	17
2024-03-08	50.250	50.300	49.800	50.095	48.685	40,124

← NewerPage 10 of 19 · 1,107 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	1.2060 CNY
2025-06-05	0.5320 CNY
2024-05-30	0.2190 CNY
2023-05-30	0.5000 CNY
2022-05-27	1.1180 CNY
2021-05-28	1.0570 CNY
2020-05-27	0.8100 CNY
2019-05-31	0.6620 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.