Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	90.300	90.300	90.300	90.300	87.151	4,242
2022-11-29	88.700	88.700	87.466	87.466	84.416	34,042
2022-11-28	83.600	83.600	83.600	83.600	80.685	6,066
2022-11-25	87.000	87.000	86.713	86.713	83.689	88,742
2022-11-24	89.950	89.950	89.950	89.950	86.814	1,398
2022-11-23	86.200	86.750	86.200	86.750	83.725	18,312
2022-11-22	89.450	89.450	89.450	89.450	86.331	9,360
2022-11-21	87.650	87.650	87.650	87.650	84.594	1,872
2022-11-18	93.750	93.750	93.750	93.750	90.481	16,350
2022-11-17	92.750	94.061	92.723	93.251	89.999	110,688
2022-11-16	94.700	97.850	94.700	97.850	94.438	17,003
2022-11-15	96.350	97.045	96.350	97.045	93.661	12,914
2022-11-14	90.300	96.814	90.300	96.814	93.439	3,770
2022-11-11	91.000	91.000	91.000	91.000	87.827	4,242
2022-11-10	86.000	86.000	86.000	86.000	83.001	3,270
2022-11-09	85.700	85.926	85.700	85.926	82.930	121,340
2022-11-08	86.950	87.554	86.529	87.554	84.501	483,730
2022-11-07	85.300	85.300	85.300	85.300	82.326	5,640
2022-11-04	79.500	79.500	78.236	78.236	75.508	1,136,398
2022-11-03	75.050	79.091	75.050	79.091	76.333	8,040
2022-11-02	78.300	78.300	75.970	77.154	74.464	16,756
2022-11-01	75.600	75.600	74.252	74.252	71.663	505,744
2022-10-31	69.000	69.000	68.454	68.454	66.067	2,771
2022-10-28	70.800	70.800	70.800	70.800	68.331	4,242
2022-10-27	73.200	73.786	73.200	73.786	71.213	15,272
2022-10-26	70.450	70.450	70.450	70.450	67.994	4,246
2022-10-25	69.950	69.950	69.593	69.593	67.167	83,072
2022-10-24	71.100	71.100	71.100	71.100	68.621	2,370
2022-10-21	72.700	73.846	72.700	73.290	70.735	180,074
2022-10-20	72.600	72.600	70.050	70.050	67.608	4,768
2022-10-19	75.500	75.500	75.500	75.500	72.868	3,272
2022-10-18	77.100	77.100	76.951	76.951	74.268	172,070
2022-10-17	71.650	72.319	71.543	71.543	69.048	100,172
2022-10-14	72.400	72.400	72.400	72.400	69.876	4,244
2022-10-13	70.750	71.318	70.677	71.318	68.831	101,970
2022-10-12	71.800	73.665	71.800	72.326	69.804	89,089
2022-10-11	73.350	73.554	73.350	73.554	70.990	136,868
2022-10-10	73.800	73.800	73.800	73.800	71.227	1,874
2022-10-07	79.450	79.450	79.450	79.450	76.680	2,370
2022-10-06	80.550	80.550	80.464	80.464	77.659	6,842
2022-10-05	80.300	81.150	80.300	80.445	77.640	37,006
2022-10-03	75.250	75.956	75.250	75.391	72.762	107,844
2022-09-30	75.050	75.050	75.050	75.050	72.433	17,988
2022-09-29	76.900	76.900	75.950	76.697	74.023	61,944
2022-09-28	76.850	76.850	76.678	76.678	74.004	77,168
2022-09-27	79.500	79.655	79.500	79.655	76.877	11,268
2022-09-26	80.700	80.896	80.690	80.690	77.876	225,244
2022-09-23	80.800	81.300	80.800	81.300	78.465	473,976
2022-09-22	86.450	86.450	84.512	85.034	82.069	99,670
2022-09-21	89.750	89.750	86.882	89.039	85.934	168,846
2022-09-20	95.300	95.300	95.300	95.300	91.977	1,398
2022-09-16	98.250	98.250	98.250	98.250	94.824	5,644
2022-09-15	98.750	99.905	98.750	98.990	95.538	77,670
2022-09-14	99.200	99.700	99.200	99.700	96.224	3,820
2022-09-13	104.30	104.30	104.30	104.30	100.66	4,246
2022-09-09	101.90	101.90	100.53	100.53	97.021	32,446
2022-09-08	100.60	101.50	99.355	101.50	97.964	5,068
2022-09-07	100.20	100.40	100.20	100.40	96.899	4,246
2022-09-06	100.00	102.10	100.00	102.10	98.540	3,861
2022-09-05	100.60	100.60	100.40	100.40	96.899	59,976

← NewerPage 15 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.