Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	118.40	120.58	118.40	120.58	116.38	50,332
2022-06-06	125.40	125.40	124.50	124.50	120.16	56,532
2022-06-01	119.40	119.40	119.40	119.40	115.24	2,590
2022-05-31	123.20	123.20	122.18	122.18	117.92	102,332
2022-05-30	119.70	119.70	111.80	118.99	114.84	21,536
2022-05-27	111.50	111.80	111.50	111.80	107.90	21,136
2022-05-26	113.60	113.60	113.60	113.60	108.56	4,032
2022-05-25	109.70	109.70	109.70	109.70	104.83	2,590
2022-05-23	116.38	116.38	116.38	116.38	111.22	12,300
2022-05-20	111.60	116.48	111.60	116.48	111.32	38,300
2022-05-19	110.30	110.30	109.85	109.85	104.97	7,032
2022-05-18	113.60	113.60	113.60	113.60	108.56	4,032
2022-05-17	109.80	109.80	105.91	105.91	101.21	90,332
2022-05-16	98.950	98.950	98.950	98.950	94.560	4,032
2022-05-13	96.150	97.203	96.150	97.203	92.891	19,632
2022-05-12	99.500	99.500	98.358	98.358	93.994	67,432
2022-05-11	105.20	105.20	102.97	102.97	98.402	148,032
2022-05-10	99.650	99.650	98.463	98.463	94.095	9,358
2022-05-06	102.20	102.20	102.20	102.20	97.666	6,048
2022-05-05	111.70	111.70	111.70	111.70	106.74	1,442
2022-05-04	112.40	112.40	112.40	112.40	107.41	4,032
2022-05-03	114.40	114.40	114.40	114.40	109.32	25,238
2022-04-29	114.00	116.78	112.99	116.78	111.59	315,932
2022-04-28	107.90	108.89	107.40	108.89	104.06	143,922
2022-04-27	108.90	108.90	107.74	107.74	102.96	7,032
2022-04-26	107.30	107.30	107.30	107.30	102.54	4,032
2022-04-25	105.30	105.30	105.30	105.30	100.63	1,442
2022-04-22	109.80	109.80	109.80	109.80	104.93	2,590
2022-04-21	106.40	106.40	106.40	106.40	101.68	4,032
2022-04-20	106.10	106.10	106.10	106.10	101.39	4,032
2022-04-19	107.40	108.08	105.06	108.08	103.28	85,942
2022-04-14	110.20	110.20	110.20	110.20	105.31	2,590
2022-04-12	107.60	107.85	106.10	107.85	103.07	31,352
2022-04-11	108.80	108.80	107.20	107.20	102.45	185,532
2022-04-08	116.30	116.30	115.70	115.70	110.57	47,600
2022-04-07	116.20	116.20	116.20	116.20	111.04	1,442
2022-04-06	117.80	118.63	117.80	118.63	113.37	4,532
2022-04-04	123.80	123.80	123.80	123.80	118.31	2,590
2022-04-01	122.10	122.10	122.10	122.10	116.68	4,032
2022-03-31	126.00	126.00	125.07	125.07	119.52	4,033
2022-03-30	124.70	124.70	124.70	124.70	119.17	4,032
2022-03-29	121.90	123.63	121.90	123.63	118.14	4,232
2022-03-28	125.40	125.40	124.24	124.24	118.73	7,911
2022-03-25	123.60	130.42	123.60	130.42	124.63	11,027
2022-03-24	131.00	131.00	129.40	129.40	123.66	19,122
2022-03-23	144.90	144.90	140.61	143.01	136.67	62,532
2022-03-22	141.40	141.40	141.40	141.40	135.13	4,032
2022-03-21	138.00	140.03	137.31	140.03	133.82	114,332
2022-03-18	137.60	138.08	136.60	138.08	131.95	106,932
2022-03-17	141.00	141.00	141.00	141.00	134.74	4,032
2022-03-16	129.50	138.90	129.50	138.90	132.74	604,180
2022-03-15	123.50	123.50	119.36	119.36	114.07	857,388
2022-03-14	128.80	128.80	123.50	124.91	119.37	818,032
2022-03-11	130.20	131.70	130.02	130.02	124.25	153,740
2022-03-10	141.00	143.29	141.00	143.29	136.93	96,664
2022-03-09	141.20	144.30	141.20	144.30	137.90	121,612
2022-03-08	150.20	150.20	147.40	149.47	142.84	248,532
2022-03-07	152.60	152.89	152.60	152.89	146.11	107,032
2022-03-04	155.60	157.40	155.60	157.03	150.06	78,314
2022-03-03	162.40	162.40	162.20	162.20	155.00	100,214

← NewerPage 17 of 19 · 1,113 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.