Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	65.577	65.577	65.577	65.577	63.730	900
2023-08-31	64.100	64.893	64.100	64.893	63.066	89,400
2023-08-30	66.050	66.050	64.800	64.800	62.976	200
2023-08-29	64.450	64.450	64.100	64.266	62.456	80,700
2023-08-25	61.415	61.701	61.415	61.701	59.963	700
2023-08-23	61.000	63.426	61.000	62.453	60.695	201,500
2023-08-22	63.701	63.985	63.539	63.985	62.183	15,100
2023-08-21	63.100	63.100	63.100	63.100	61.323	600
2023-08-18	65.417	65.417	65.417	65.417	63.575	800
2023-08-17	66.176	66.176	66.176	66.176	64.313	500
2023-08-16	66.871	66.871	66.871	66.871	64.988	600
2023-08-15	67.350	67.350	67.196	67.196	65.304	1,200
2023-08-14	66.600	67.394	66.600	67.394	65.497	200
2023-08-11	68.965	68.975	68.919	68.944	67.003	132,500
2023-08-10	70.420	70.420	70.420	70.420	68.438	1,100
2023-08-07	70.300	71.100	70.300	70.848	68.853	6,800
2023-08-04	72.000	72.000	72.000	72.000	69.973	400
2023-08-03	71.000	72.400	71.000	71.051	69.050	1,100
2023-08-02	72.003	73.184	72.003	73.184	71.123	205,800
2023-08-01	74.550	74.550	74.250	74.250	72.159	8,000
2023-07-31	77.000	77.128	75.150	77.128	74.956	12,100
2023-07-28	68.300	75.800	68.300	75.650	73.520	5,700
2023-07-24	65.200	66.558	65.200	66.295	64.428	3,800
2023-07-21	66.100	66.850	66.100	66.850	64.968	200
2023-07-20	68.650	70.953	66.994	67.960	66.047	407,900
2023-07-19	78.169	78.169	78.169	78.169	75.968	21,300
2023-07-14	78.350	78.350	78.350	78.350	76.144	100
2023-07-13	80.750	80.750	80.750	80.750	78.476	200
2023-07-11	76.394	76.394	75.708	75.708	73.577	25,500
2023-07-06	75.587	75.587	75.587	75.587	73.459	73,100
2023-07-05	79.750	79.750	79.625	79.625	77.383	1,400
2023-07-04	80.424	80.424	78.475	78.475	76.266	52,400
2023-06-30	77.251	77.251	77.251	77.251	75.076	20,000
2023-06-28	79.185	79.185	79.185	79.185	76.956	26,400
2023-06-27	77.956	77.956	77.956	77.956	75.761	45,300
2023-06-26	73.409	73.409	73.148	73.148	71.088	100,000
2023-06-21	76.044	76.044	76.044	76.044	73.902	300
2023-06-19	81.686	81.686	81.686	81.686	79.386	300
2023-06-16	81.150	82.200	81.000	82.200	79.886	20,669
2023-06-14	83.334	83.334	83.334	83.334	80.987	1,100
2023-06-12	77.858	77.858	77.858	77.858	75.666	11,800
2023-06-09	77.200	77.692	77.200	77.692	75.504	16,950
2023-06-08	77.157	77.157	77.157	77.157	74.984	700
2023-06-07	77.128	77.128	75.362	75.362	73.240	188,700
2023-06-06	73.450	73.500	73.450	73.500	71.431	10,000
2023-06-05	74.474	74.794	74.474	74.794	72.688	12,600
2023-06-01	70.839	72.399	70.839	72.399	70.361	3,000
2023-05-25	78.950	78.950	78.950	78.950	76.197	2,000
2023-05-22	81.585	82.717	81.585	82.717	79.833	46,500
2023-05-19	82.185	82.477	82.185	82.477	79.601	14,500
2023-05-18	83.525	83.525	83.525	83.525	80.612	96,300
2023-05-17	81.237	82.843	81.237	82.843	79.955	1,700
2023-05-16	85.706	85.706	85.706	85.706	82.718	1,700
2023-05-12	81.883	81.883	81.883	81.883	79.028	100
2023-05-10	80.750	81.250	80.600	81.250	78.417	9,162
2023-05-05	80.437	80.437	80.437	80.437	77.632	300
2023-05-03	79.113	79.113	79.113	79.113	76.355	200
2023-04-26	81.183	81.183	81.183	81.183	78.352	100
2023-04-25	81.383	81.383	81.383	81.383	78.545	100
2023-04-24	85.828	85.828	84.060	84.060	81.129	124,400

← NewerPage 13 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.