Sunny Optical Technology Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	168.10	168.10	168.10	168.10	160.64	4,214
2022-03-01	182.90	182.90	182.90	182.90	174.79	4,214
2022-02-28	184.90	186.80	184.90	186.80	178.51	42,554
2022-02-25	186.70	187.30	186.70	187.30	178.99	71,214
2022-02-24	187.40	187.40	186.04	186.04	177.79	38,214
2022-02-23	191.00	192.30	189.45	189.45	181.05	105,214
2022-02-22	183.90	184.93	183.90	184.65	176.45	98,714
2022-02-21	189.90	189.90	189.90	189.90	181.47	4,214
2022-02-18	193.20	193.20	191.57	191.57	183.07	17,216
2022-02-17	194.50	194.50	194.50	194.50	185.87	4,216
2022-02-16	192.30	192.60	192.30	192.60	184.06	14,216
2022-02-15	189.30	189.30	189.30	189.30	180.90	4,216
2022-02-14	192.40	193.35	192.40	193.35	184.77	151,816
2022-02-11	188.90	191.87	188.90	191.87	183.36	80,016
2022-02-10	194.60	194.60	194.60	194.60	185.97	4,216
2022-02-09	199.90	199.90	199.90	199.90	191.03	4,216
2022-02-08	196.50	196.50	196.50	196.50	187.78	2,662
2022-02-07	200.40	204.59	200.40	204.59	195.51	8,616
2022-02-04	202.20	204.08	202.20	204.08	195.02	12,847
2022-01-31	196.70	200.48	196.70	197.24	188.49	18,024
2022-01-28	202.00	202.00	200.63	200.63	191.73	5,716
2022-01-27	202.80	203.48	202.18	202.18	193.21	13,016
2022-01-26	205.40	207.30	205.40	207.30	198.10	12,316
2022-01-25	204.00	204.60	204.00	204.60	195.52	22,242
2022-01-24	210.60	210.60	207.85	207.85	198.62	73,642
2022-01-21	208.00	213.80	208.00	213.80	204.32	21,785
2022-01-20	213.80	213.80	210.54	210.54	201.20	26,394
2022-01-19	212.20	212.20	211.98	211.98	202.58	3,678
2022-01-18	218.80	219.95	218.80	219.75	210.00	3,275
2022-01-17	220.20	220.20	219.80	219.80	210.05	4,656
2022-01-14	216.40	216.40	216.40	216.40	206.80	2,103
2022-01-13	219.40	219.40	216.80	216.80	207.18	16,878
2022-01-12	224.00	224.00	224.00	224.00	214.06	3,431
2022-01-11	221.00	221.00	218.14	220.50	210.72	17,435
2022-01-10	218.60	218.60	218.60	218.60	208.90	4,206
2022-01-07	224.80	224.80	222.60	222.60	212.72	34,878
2022-01-06	232.00	233.40	232.00	233.40	223.04	53,415
2022-01-05	230.20	230.20	229.00	229.00	218.84	47,305
2022-01-04	245.40	245.40	245.40	245.40	234.51	775
2021-12-31	250.20	250.20	250.20	250.20	239.10	9,428
2021-12-30	246.60	247.20	246.60	247.20	236.23	44,300
2021-12-29	245.20	245.20	244.66	244.66	233.80	55,228
2021-12-24	252.20	252.20	252.04	252.04	240.86	23,631
2021-12-23	247.80	247.80	247.80	247.80	236.81	775
2021-12-22	242.60	242.60	236.87	236.87	226.36	79,906
2021-12-21	231.80	236.80	231.80	236.80	226.29	83,417
2021-12-20	234.60	234.96	233.60	234.96	224.53	26,478
2021-12-17	247.00	247.00	243.00	243.00	232.22	42,431
2021-12-16	241.00	244.00	236.31	236.31	225.83	46,931
2021-12-15	238.60	239.00	237.73	238.64	228.06	98,344
2021-12-14	240.40	240.40	239.40	239.40	228.78	19,328
2021-12-13	238.80	238.80	237.80	238.16	227.60	88,919
2021-12-10	243.60	245.29	243.60	245.29	234.41	25,750
2021-12-09	245.40	245.40	244.44	244.44	233.59	59,503
2021-12-08	235.80	235.80	235.80	235.80	225.34	8,743
2021-12-07	227.00	230.85	225.00	225.00	215.02	106,930
2021-12-06	229.40	229.74	227.60	229.74	219.54	34,003
2021-12-03	237.00	237.00	237.00	237.00	226.49	2,226
2021-12-02	229.20	229.20	229.20	229.20	219.03	3,041
2021-12-01	235.80	235.80	231.40	231.40	221.13	38,837

← NewerPage 18 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.