Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	86.682	86.682	86.682	86.682	83.659	119,900
2023-04-20	89.026	89.026	89.026	89.026	85.922	500
2023-04-19	89.359	89.615	89.359	89.615	86.490	121,000
2023-04-18	91.564	91.604	91.564	91.604	88.410	181,400
2023-04-17	94.612	94.612	93.631	93.631	90.366	13,600
2023-04-14	96.653	96.653	96.653	96.653	93.283	2,400
2023-04-11	95.600	96.750	95.600	96.750	93.377	8,378
2023-03-31	94.819	96.842	94.678	96.842	93.466	3,304
2023-03-29	95.168	96.415	95.168	96.415	93.053	183,900
2023-03-28	92.671	92.805	92.671	92.805	89.569	30,200
2023-03-23	95.753	95.753	95.753	95.753	92.414	200
2023-03-21	91.152	91.152	91.152	91.152	87.974	334,400
2023-03-20	87.954	87.954	87.954	87.954	84.887	59,200
2023-03-16	86.255	86.605	86.255	86.605	83.586	59,000
2023-03-14	87.430	87.430	84.433	84.433	81.489	10,200
2023-03-13	88.704	88.704	88.328	88.328	85.248	21,200
2023-03-10	86.036	86.036	86.036	86.036	83.036	11,500
2023-03-08	89.492	89.727	89.492	89.727	86.599	21,100
2023-03-07	94.413	94.413	94.413	94.413	91.121	2,000
2023-03-06	94.731	94.731	94.731	94.731	91.428	13,900
2023-03-02	95.100	95.100	95.094	95.094	91.779	600
2023-03-01	97.285	97.285	95.749	95.749	92.411	58,100
2023-02-27	93.248	93.248	93.248	93.248	89.997	12,500
2023-02-23	95.699	95.699	95.699	95.699	92.362	5,800
2023-02-21	93.519	93.519	93.519	93.519	90.259	2,800
2023-02-20	94.962	94.962	94.962	94.962	91.651	39,700
2023-02-17	98.313	98.313	98.313	98.313	94.885	20,000
2023-02-16	99.658	99.658	99.658	99.658	96.183	7,300
2023-02-13	99.428	99.428	99.120	99.120	95.664	13,304
2023-02-09	105.20	105.20	105.20	105.20	101.53	125,200
2023-02-08	102.34	102.34	102.34	102.34	98.769	4,500
2023-02-07	103.49	103.49	103.49	103.49	99.884	155,300
2023-02-06	104.77	104.77	104.77	104.77	101.11	17,200
2023-02-03	112.54	112.54	112.54	112.54	108.61	18,500
2023-02-02	114.10	114.10	114.10	114.10	110.12	207,800
2023-01-27	116.69	116.69	115.08	115.61	111.58	197,300
2023-01-20	106.04	106.04	106.04	106.04	102.34	15,600
2023-01-19	104.54	104.54	104.54	104.54	100.89	53,400
2023-01-18	107.24	107.24	107.24	107.24	103.50	15,600
2023-01-16	97.595	97.595	97.595	97.595	94.192	15,400
2023-01-12	96.954	96.954	96.954	96.954	93.574	23,400
2023-01-10	95.927	95.927	95.927	95.927	92.582	133,600
2023-01-05	91.242	91.242	91.242	91.242	88.060	39,200
2023-01-04	95.551	95.551	95.551	95.551	92.220	5,600
2023-01-03	93.810	93.810	93.810	93.810	90.539	74,600
2022-12-30	92.922	92.922	92.922	92.922	89.682	66,200
2022-12-21	88.857	88.857	88.857	88.857	85.759	13,500
2022-12-19	94.850	95.389	94.850	95.389	92.063	40,573
2022-12-16	93.400	93.450	93.400	93.450	90.192	5,410
2022-12-15	93.450	94.595	93.450	93.597	90.334	78,359
2022-12-14	93.500	93.500	93.500	93.500	90.240	5,746
2022-12-13	90.800	90.800	90.330	90.330	87.180	18,986
2022-12-12	95.250	95.550	94.119	94.119	90.837	354,956
2022-12-09	105.50	105.62	103.64	103.64	100.02	96,692
2022-12-08	98.750	98.750	98.750	98.750	95.307	180,048
2022-12-07	102.90	102.90	100.86	100.86	97.342	84,008
2022-12-06	102.20	102.20	102.20	102.20	98.637	6,734
2022-12-05	99.400	103.78	99.200	103.78	100.17	248,248
2022-12-02	93.200	93.311	93.200	93.311	90.058	51,922
2022-12-01	94.250	94.886	94.250	94.886	91.578	47,596

← NewerPage 14 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.