Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	48.450	48.450	47.450	48.200	46.843	266
2024-03-06	49.900	49.900	49.850	49.850	48.446	3
2024-03-05	49.350	49.650	49.350	49.400	48.009	165
2024-03-04	51.550	51.933	51.550	51.933	50.471	13,903
2024-02-29	51.500	51.600	51.500	51.600	50.147	10
2024-02-28	51.650	51.950	51.185	51.185	49.744	48,580
2024-02-27	52.350	53.150	52.350	53.150	51.654	19
2024-02-26	52.350	52.500	52.100	52.300	50.827	238
2024-02-22	50.250	50.900	50.250	50.900	49.467	303
2024-02-21	50.000	50.400	50.000	50.400	48.981	1
2024-02-20	47.550	48.150	47.550	47.850	46.503	14
2024-02-19	49.600	49.650	49.600	49.650	48.252	4
2024-02-16	51.000	51.000	50.500	50.600	49.175	508
2024-02-15	49.600	50.050	47.839	47.839	46.492	521
2024-02-14	49.200	49.550	46.589	46.589	45.277	8,128
2024-02-09	47.889	47.889	47.366	47.889	46.540	600
2024-02-08	49.180	49.180	48.922	48.922	47.544	900
2024-02-07	49.500	50.238	48.750	50.238	48.823	71,264
2024-02-06	48.550	48.550	47.212	47.616	46.275	40,856
2024-02-05	45.800	45.800	44.828	44.963	43.697	1,729
2024-02-02	46.700	46.850	46.450	46.539	45.229	643
2024-02-01	48.900	48.900	47.850	48.000	46.649	3,540
2024-01-31	47.550	47.800	46.850	47.750	46.406	239
2024-01-30	53.900	54.100	53.900	54.000	52.480	55
2024-01-29	55.050	55.321	55.050	55.321	53.763	9,121
2024-01-26	57.050	57.050	55.700	56.328	54.742	48,020
2024-01-25	60.250	60.450	60.250	60.372	58.673	4,940
2024-01-24	58.250	59.650	58.250	59.650	57.971	24
2024-01-23	57.200	57.200	56.750	56.750	55.152	885
2024-01-22	53.950	53.950	52.800	53.500	51.994	176
2024-01-19	56.300	56.600	56.300	56.550	54.958	35
2024-01-18	56.400	56.473	56.200	56.473	54.882	65,934
2024-01-17	55.200	55.471	54.850	55.471	53.909	274
2024-01-16	58.450	58.774	58.400	58.774	57.119	103
2024-01-15	59.300	62.285	59.300	62.285	60.531	506
2024-01-12	61.450	61.450	61.450	61.450	59.720	6
2024-01-11	60.600	60.700	60.600	60.700	58.991	16
2024-01-10	60.650	60.950	60.600	60.950	59.234	5
2024-01-09	62.000	62.650	61.500	61.650	59.914	5,606
2024-01-08	61.579	61.579	61.579	61.579	59.845	3,200
2024-01-04	63.850	64.050	63.850	64.000	62.198	20
2024-01-03	64.400	66.664	64.400	65.866	64.011	416
2024-01-02	67.200	71.647	67.200	71.647	69.629	95,808
2023-12-29	70.630	70.630	70.607	70.607	68.619	1,600
2023-12-28	71.199	71.850	69.000	71.221	69.215	2,558
2023-12-27	68.650	69.236	68.650	69.236	67.287	202
2023-12-22	70.550	70.550	69.850	70.300	68.321	17
2023-12-21	69.700	69.900	69.700	69.750	67.786	121
2023-12-20	71.950	71.950	71.250	71.561	69.546	27,006
2023-12-19	71.250	71.600	71.250	71.600	69.584	363
2023-12-18	71.614	71.614	71.614	71.614	69.597	31,600
2023-12-15	72.150	72.200	72.150	72.200	70.167	2
2023-12-14	73.850	74.154	72.500	74.154	72.067	8,854
2023-12-13	70.100	70.172	70.100	70.172	68.196	8,801
2023-12-12	69.750	70.000	69.500	69.749	67.785	4,953
2023-12-11	67.700	67.700	67.700	67.700	65.794	16
2023-12-08	68.600	69.999	68.600	69.999	68.028	501
2023-12-07	66.950	67.050	66.950	67.050	65.162	1
2023-12-06	67.837	67.837	67.262	67.262	65.368	41,400
2023-12-05	65.350	66.478	63.900	66.478	64.606	6,635

← NewerPage 11 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.