Zhejiang Crystal-Optech Co., Ltd (002273.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.20 | 17.27 | 16.17 | 16.98 | 16.98 | 46,563,866 |
| 27 June 2024 | 16.52 | 17.11 | 16.39 | 16.44 | 16.44 | 57,958,538 |
| 26 June 2024 | 15.99 | 16.71 | 15.80 | 16.68 | 16.68 | 38,464,293 |
| 25 June 2024 | 16.08 | 16.34 | 15.81 | 16.06 | 16.06 | 26,392,957 |
| 24 June 2024 | 16.40 | 16.89 | 16.05 | 16.13 | 16.13 | 32,038,401 |
| 21 June 2024 | 16.13 | 16.63 | 15.94 | 16.60 | 16.60 | 36,049,717 |
| 20 June 2024 | 16.39 | 16.55 | 16.09 | 16.17 | 16.17 | 28,289,208 |
| 19 June 2024 | 16.85 | 16.85 | 16.24 | 16.46 | 16.46 | 38,922,592 |
| 18 June 2024 | 16.73 | 16.91 | 16.60 | 16.86 | 16.86 | 37,491,914 |
| 17 June 2024 | 16.15 | 17.00 | 16.01 | 16.72 | 16.72 | 72,563,731 |
| 14 June 2024 | 15.87 | 16.30 | 15.81 | 16.18 | 16.18 | 59,758,024 |
| 13 June 2024 | 16.10 | 16.58 | 15.86 | 15.99 | 15.99 | 63,779,737 |
| 12 June 2024 | 15.62 | 16.85 | 15.61 | 16.20 | 16.20 | 97,494,921 |
| 11 June 2024 | 14.82 | 15.38 | 14.43 | 15.32 | 15.32 | 39,413,217 |
| 07 June 2024 | 15.80 | 16.05 | 15.01 | 15.14 | 15.14 | 70,415,708 |
| 06 June 2024 | 15.10 | 16.36 | 15.02 | 15.90 | 15.90 | 85,229,000 |
| 05 June 2024 | 15.13 | 15.28 | 14.98 | 15.01 | 15.01 | 33,092,577 |
| 04 June 2024 | 14.98 | 15.19 | 14.86 | 15.16 | 15.16 | 32,597,200 |
| 03 June 2024 | 14.96 | 15.43 | 14.93 | 15.15 | 15.15 | 43,021,950 |
| 31 May 2024 | 15.11 | 15.33 | 14.93 | 15.00 | 15.00 | 29,824,288 |
| 30 May 2024 | 14.46 | 15.29 | 14.32 | 15.09 | 15.09 | 44,828,350 |
| 29 May 2024 | 14.62 | 14.76 | 14.44 | 14.57 | 14.57 | 29,282,881 |
| 28 May 2024 | 14.88 | 14.95 | 14.61 | 14.65 | 14.65 | 21,877,019 |
| 27 May 2024 | 14.75 | 14.94 | 14.56 | 14.90 | 14.90 | 26,330,333 |
| 24 May 2024 | 15.00 | 15.15 | 14.59 | 14.67 | 14.67 | 32,965,503 |
| 23 May 2024 | 15.05 | 15.32 | 14.97 | 15.07 | 15.07 | 26,711,396 |
| 22 May 2024 | 15.10 | 15.30 | 15.00 | 15.18 | 15.18 | 25,492,901 |
| 21 May 2024 | 15.05 | 15.44 | 14.97 | 15.20 | 15.20 | 37,321,847 |
| 20 May 2024 | 15.08 | 15.18 | 14.77 | 15.11 | 15.11 | 29,233,424 |
| 17 May 2024 | 14.65 | 15.18 | 14.63 | 15.08 | 15.08 | 34,534,696 |
| 16 May 2024 | 14.86 | 14.98 | 14.55 | 14.79 | 14.79 | 37,960,431 |
| 15 May 2024 | 14.73 | 15.26 | 14.62 | 14.80 | 14.80 | 38,352,056 |
| 14 May 2024 | 14.70 | 15.15 | 14.70 | 14.82 | 14.82 | 38,024,433 |
| 13 May 2024 | 14.28 | 15.06 | 14.28 | 14.85 | 14.85 | 55,275,471 |
| 10 May 2024 | 14.32 | 14.67 | 14.27 | 14.44 | 14.44 | 43,927,920 |
| 09 May 2024 | 14.11 | 14.39 | 14.11 | 14.29 | 14.29 | 25,840,280 |
| 08 May 2024 | 14.40 | 14.44 | 14.06 | 14.15 | 14.15 | 26,545,975 |
| 07 May 2024 | 14.79 | 14.83 | 14.40 | 14.45 | 14.45 | 35,819,341 |
| 06 May 2024 | 14.73 | 14.93 | 14.63 | 14.73 | 14.73 | 46,567,600 |
| 30 Apr 2024 | 14.32 | 14.93 | 14.26 | 14.43 | 14.43 | 67,375,204 |
| 29 Apr 2024 | 13.60 | 14.07 | 13.46 | 14.03 | 14.03 | 44,454,054 |
| 26 Apr 2024 | 12.92 | 13.70 | 12.90 | 13.61 | 13.61 | 48,748,552 |
| 25 Apr 2024 | 12.85 | 13.20 | 12.76 | 12.97 | 12.97 | 35,426,000 |
| 24 Apr 2024 | 12.78 | 12.98 | 12.63 | 12.89 | 12.89 | 32,577,232 |
| 23 Apr 2024 | 12.99 | 13.01 | 12.65 | 12.72 | 12.72 | 26,464,717 |
| 23 Apr 2024 | 0.3 Dividend | |||||
| 22 Apr 2024 | 12.93 | 13.20 | 12.70 | 13.10 | 12.80 | 35,797,067 |
| 19 Apr 2024 | 13.36 | 13.44 | 12.94 | 13.15 | 12.85 | 71,618,366 |
| 18 Apr 2024 | 13.93 | 14.16 | 13.60 | 13.62 | 13.31 | 65,553,031 |
| 17 Apr 2024 | 13.70 | 14.05 | 13.48 | 13.95 | 13.63 | 57,862,934 |
| 16 Apr 2024 | 13.80 | 13.88 | 13.22 | 13.39 | 13.08 | 62,461,058 |
| 15 Apr 2024 | 13.93 | 14.14 | 13.65 | 13.96 | 13.64 | 49,104,758 |
| 12 Apr 2024 | 13.86 | 14.18 | 13.85 | 13.91 | 13.59 | 41,119,669 |
| 11 Apr 2024 | 14.06 | 14.38 | 13.87 | 13.95 | 13.63 | 48,715,057 |
| 10 Apr 2024 | 14.73 | 14.80 | 14.10 | 14.21 | 13.88 | 59,658,676 |
| 09 Apr 2024 | 14.25 | 14.99 | 14.10 | 14.88 | 14.54 | 73,407,519 |
| 08 Apr 2024 | 14.67 | 14.84 | 14.30 | 14.30 | 13.97 | 69,257,260 |
| 03 Apr 2024 | 14.60 | 15.25 | 14.56 | 14.98 | 14.64 | 100,543,563 |
| 02 Apr 2024 | 14.85 | 14.90 | 14.28 | 14.56 | 14.23 | 76,829,877 |
| 01 Apr 2024 | 15.00 | 15.11 | 14.52 | 14.83 | 14.49 | 100,784,751 |
| 29 Mar 2024 | 14.28 | 14.70 | 14.08 | 15.18 | 14.83 | 47,789,304 |
| 28 Mar 2024 | 13.80 | 14.69 | 13.79 | 14.21 | 13.88 | 100,965,170 |
| 27 Mar 2024 | 13.72 | 14.14 | 13.66 | 13.66 | 13.35 | 90,073,251 |
| 26 Mar 2024 | 14.00 | 14.32 | 13.66 | 13.72 | 13.41 | 113,144,237 |
| 25 Mar 2024 | 15.80 | 15.90 | 14.06 | 14.07 | 13.75 | 185,984,641 |
| 22 Mar 2024 | 15.08 | 15.60 | 14.88 | 15.55 | 15.19 | 149,754,736 |
| 21 Mar 2024 | 14.78 | 15.24 | 14.57 | 14.86 | 14.52 | 100,586,164 |
| 20 Mar 2024 | 14.83 | 15.32 | 14.77 | 15.00 | 14.66 | 136,352,671 |
| 19 Mar 2024 | 14.30 | 15.28 | 14.10 | 14.94 | 14.60 | 186,839,111 |
| 18 Mar 2024 | 14.40 | 14.40 | 13.92 | 14.16 | 13.84 | 159,118,824 |
| 15 Mar 2024 | 12.50 | 13.14 | 12.40 | 13.09 | 12.79 | 49,273,847 |
| 14 Mar 2024 | 12.42 | 12.66 | 12.29 | 12.47 | 12.18 | 32,607,818 |
| 13 Mar 2024 | 12.45 | 12.70 | 12.36 | 12.50 | 12.21 | 35,054,876 |
| 12 Mar 2024 | 12.20 | 12.60 | 12.03 | 12.45 | 12.16 | 48,810,949 |
| 11 Mar 2024 | 11.77 | 12.20 | 11.64 | 12.16 | 11.88 | 34,403,677 |
| 08 Mar 2024 | 11.44 | 11.86 | 11.41 | 11.83 | 11.56 | 24,738,779 |
| 07 Mar 2024 | 11.87 | 11.95 | 11.45 | 11.45 | 11.19 | 37,086,948 |
| 06 Mar 2024 | 11.77 | 12.42 | 11.39 | 11.97 | 11.70 | 54,579,958 |
| 05 Mar 2024 | 11.60 | 12.01 | 11.55 | 11.83 | 11.56 | 42,780,057 |
| 04 Mar 2024 | 11.60 | 11.89 | 11.58 | 11.70 | 11.43 | 30,720,203 |
| 01 Mar 2024 | 11.30 | 11.67 | 11.29 | 11.59 | 11.32 | 30,736,228 |
| 29 Feb 2024 | 10.71 | 11.27 | 10.70 | 11.27 | 11.01 | 29,955,403 |
| 28 Feb 2024 | 11.31 | 11.43 | 10.73 | 10.79 | 10.54 | 39,083,126 |
| 27 Feb 2024 | 10.96 | 11.34 | 10.85 | 11.34 | 11.08 | 26,129,782 |
| 26 Feb 2024 | 10.82 | 11.27 | 10.82 | 11.04 | 10.79 | 34,880,801 |
| 23 Feb 2024 | 10.80 | 10.88 | 10.53 | 10.87 | 10.62 | 31,283,102 |
| 22 Feb 2024 | 10.60 | 10.83 | 10.57 | 10.76 | 10.51 | 26,238,291 |
| 21 Feb 2024 | 10.51 | 10.89 | 10.44 | 10.63 | 10.39 | 27,523,239 |
| 20 Feb 2024 | 10.56 | 10.67 | 10.42 | 10.62 | 10.38 | 26,539,290 |
| 19 Feb 2024 | 11.02 | 11.03 | 10.34 | 10.61 | 10.37 | 50,289,914 |
| 08 Feb 2024 | 10.83 | 11.29 | 10.69 | 10.83 | 10.58 | 50,110,812 |
| 07 Feb 2024 | 9.82 | 10.84 | 9.82 | 10.83 | 10.58 | 64,034,704 |
| 06 Feb 2024 | 9.11 | 9.93 | 9.03 | 9.85 | 9.62 | 44,408,274 |
| 05 Feb 2024 | 9.43 | 9.65 | 8.61 | 9.09 | 8.88 | 46,986,004 |
| 02 Feb 2024 | 9.92 | 10.10 | 9.18 | 9.48 | 9.26 | 35,157,729 |
| 01 Feb 2024 | 9.79 | 10.19 | 9.61 | 9.91 | 9.68 | 25,209,411 |
| 31 Jan 2024 | 10.19 | 10.35 | 9.80 | 9.83 | 9.60 | 29,503,144 |
| 30 Jan 2024 | 10.55 | 10.75 | 10.32 | 10.35 | 10.11 | 19,385,515 |
| 29 Jan 2024 | 11.20 | 11.25 | 10.58 | 10.65 | 10.41 | 32,419,078 |
| 26 Jan 2024 | 11.57 | 11.59 | 11.16 | 11.25 | 10.99 | 18,903,781 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.