Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	102.80	102.96	102.20	102.96	99.368	5,638
2022-09-01	106.40	106.40	105.00	105.00	101.34	17,497
2022-08-31	107.30	108.43	107.30	108.43	104.65	15,038
2022-08-30	106.10	106.26	106.10	106.26	102.55	9,018
2022-08-26	111.60	111.60	110.49	110.49	106.64	77,232
2022-08-25	105.80	108.51	105.80	108.51	104.72	80,392
2022-08-24	104.50	105.60	104.50	105.60	101.92	3,538
2022-08-23	109.20	113.20	107.36	113.20	109.25	528,537
2022-08-22	113.70	113.70	112.15	112.15	108.23	164,838
2022-08-19	118.00	118.00	117.04	117.04	112.96	8,692
2022-08-18	119.80	119.80	119.80	119.80	115.62	3,910
2022-08-17	121.80	121.80	121.80	121.80	117.55	3,538
2022-08-16	122.90	122.90	122.90	122.90	118.61	4,592
2022-08-15	121.50	122.49	121.50	122.49	118.22	278,188
2022-08-12	124.30	124.30	124.30	124.30	119.97	4,964
2022-08-11	118.50	118.50	118.50	118.50	114.37	3,538
2022-08-10	111.00	112.01	110.82	110.82	106.96	64,792
2022-08-09	116.00	116.00	116.00	116.00	111.96	1,428
2022-08-08	116.40	116.40	116.40	116.40	112.34	458,832
2022-08-05	116.30	116.30	112.84	116.15	112.10	91,055
2022-08-04	110.50	110.50	107.69	110.36	106.52	51,092
2022-08-03	106.10	106.10	106.10	106.10	102.40	1,428
2022-08-02	107.20	107.20	107.20	107.20	103.46	3,910
2022-08-01	112.20	112.20	110.05	110.05	106.22	1,535
2022-07-29	106.40	106.40	105.95	105.95	102.26	8,482
2022-07-28	111.10	111.10	110.69	110.69	106.83	6,128
2022-07-27	108.20	108.50	108.20	108.50	104.72	76,586
2022-07-26	107.10	107.68	107.10	107.68	103.92	163,348
2022-07-25	108.70	108.70	107.25	107.25	103.51	8,582
2022-07-22	109.90	110.55	109.90	110.55	106.69	2,428
2022-07-21	112.30	112.30	112.30	112.30	108.38	2,482
2022-07-20	107.80	109.06	107.80	109.06	105.26	25,434
2022-07-19	106.60	106.85	106.60	106.85	103.13	6,482
2022-07-18	110.80	110.80	110.80	110.80	106.94	1,428
2022-07-15	108.00	108.03	107.70	107.70	103.95	42,282
2022-07-14	112.30	112.30	111.12	111.12	107.25	39,828
2022-07-13	111.50	111.50	111.12	111.12	107.24	5,482
2022-07-12	112.10	112.10	110.86	110.86	106.99	123,928
2022-07-11	111.90	111.90	111.90	111.90	108.00	3,723
2022-07-08	115.90	115.90	115.90	115.90	111.86	1,434
2022-07-07	111.00	111.00	110.37	110.37	106.53	119,082
2022-07-06	109.10	109.10	109.10	109.10	105.30	1,434
2022-07-05	115.30	115.30	114.00	114.00	110.02	3,982
2022-07-04	119.80	127.40	119.80	127.00	122.57	1,597
2022-06-30	128.80	130.87	127.90	130.87	126.31	209,658
2022-06-29	129.60	129.63	129.00	129.63	125.11	283,174
2022-06-28	132.00	137.00	132.00	136.60	131.84	75,628
2022-06-27	127.80	127.80	127.80	127.80	123.34	3,916
2022-06-24	117.10	117.10	117.10	117.10	113.02	2,482
2022-06-23	108.80	108.80	108.80	108.80	105.01	7,170
2022-06-22	110.40	110.40	110.40	110.40	106.55	2,482
2022-06-21	114.70	114.76	114.70	114.76	110.76	191,416
2022-06-20	111.70	111.70	111.70	111.70	107.81	3,916
2022-06-17	112.70	113.62	112.70	113.62	109.66	33,786
2022-06-16	117.90	118.40	117.90	118.40	114.27	11,086
2022-06-15	115.60	115.60	115.60	115.60	111.57	4,302
2022-06-13	114.50	114.50	114.50	114.50	110.51	3,916
2022-06-10	117.20	118.73	117.20	118.73	114.59	46,892
2022-06-09	118.00	118.00	117.47	117.47	113.38	99,632
2022-06-08	122.40	122.40	122.40	122.40	118.13	4,032

← NewerPage 16 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.