Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	68.900	69.267	68.250	69.267	67.317	5,924
2023-12-01	72.550	72.639	72.300	72.639	70.594	4,321
2023-11-30	74.350	74.600	74.300	74.500	72.402	30
2023-11-29	73.150	73.964	73.000	73.964	71.882	62,988
2023-11-28	73.750	74.950	73.500	73.984	71.901	9,024
2023-11-27	71.500	71.550	71.419	71.419	69.408	9,016
2023-11-24	70.250	70.250	70.250	70.250	68.272	1
2023-11-23	71.300	72.100	71.250	72.100	70.070	11
2023-11-22	67.900	69.193	67.900	69.193	67.245	6,725
2023-11-21	72.750	72.750	71.300	71.300	69.293	56
2023-11-20	72.950	73.200	72.950	72.982	70.927	9,008
2023-11-17	73.100	73.300	73.100	73.199	71.138	6,609
2023-11-16	73.300	73.500	72.950	72.950	70.896	40
2023-11-15	73.900	75.550	73.900	75.500	73.374	21
2023-11-14	71.350	72.156	71.337	71.337	69.328	17,407
2023-11-13	69.450	69.450	69.450	69.450	67.495	1
2023-11-10	68.350	68.350	68.100	68.100	66.183	3
2023-11-08	70.950	70.950	70.450	70.777	68.784	20,203
2023-11-07	72.650	72.650	72.050	72.150	70.119	3
2023-11-06	72.300	73.231	72.100	73.231	71.169	26,253
2023-11-03	69.100	69.100	67.402	68.885	66.945	21,002
2023-11-02	65.150	65.450	64.950	65.450	63.607	175
2023-11-01	64.000	66.707	64.000	64.563	62.745	12,901
2023-10-31	65.500	65.814	65.450	65.521	63.676	589,881
2023-10-30	69.250	69.250	67.873	67.873	65.962	41,711
2023-10-27	64.750	65.050	63.356	63.829	62.031	28,937
2023-10-26	64.050	64.200	63.750	64.076	62.272	9,034
2023-10-25	65.650	66.022	64.100	65.195	63.359	23,284
2023-10-24	62.000	63.500	62.000	62.742	60.976	253,910
2023-10-20	64.200	64.850	63.801	64.566	62.748	30,962
2023-10-19	64.700	66.050	62.866	62.866	61.096	4,449
2023-10-18	59.550	60.100	59.450	59.750	58.068	17
2023-10-17	59.600	60.242	59.350	60.242	58.546	2,041
2023-10-16	62.850	62.850	61.250	61.450	59.720	34,276
2023-10-13	62.000	62.000	60.750	60.936	59.220	4,036
2023-10-12	61.250	64.000	60.300	61.566	59.832	38,810
2023-10-11	58.750	61.000	58.750	59.300	57.630	20,080
2023-10-10	53.000	53.339	52.800	53.339	51.837	4,651
2023-10-09	51.500	52.900	51.500	52.100	50.633	89
2023-10-06	51.300	51.500	50.950	50.968	49.533	212
2023-10-04	51.609	51.609	51.318	51.318	49.873	1,000
2023-10-03	53.100	53.300	52.851	53.018	51.525	808
2023-09-29	54.500	55.474	54.500	55.474	53.912	62,400
2023-09-28	53.530	53.530	53.313	53.313	51.812	1,500
2023-09-27	53.927	53.927	53.779	53.779	52.264	1,200
2023-09-26	53.800	53.800	53.050	53.551	52.043	2,400
2023-09-25	56.563	56.574	56.483	56.574	54.981	32,000
2023-09-22	56.900	57.012	56.111	57.012	55.406	14,500
2023-09-21	56.000	56.000	56.000	56.000	54.423	100
2023-09-20	58.392	58.392	58.135	58.135	56.498	44,200
2023-09-19	61.170	61.170	61.081	61.081	59.361	900
2023-09-18	62.300	62.300	62.300	62.300	60.546	300
2023-09-15	62.369	62.388	62.369	62.388	60.632	1,600
2023-09-14	60.809	60.956	60.809	60.846	59.133	7,100
2023-09-13	61.203	61.546	61.203	61.546	59.813	28,800
2023-09-12	59.120	59.120	59.120	59.120	57.455	16,700
2023-09-11	58.250	59.500	58.250	58.834	57.178	1,300
2023-09-07	61.982	61.982	61.595	61.595	59.861	91,500
2023-09-06	64.400	64.400	64.341	64.341	62.529	8,500
2023-09-05	66.548	66.548	66.548	66.548	64.674	300

← NewerPage 12 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.