Shenzhen - Delayed Quote
CNY
Eoptolink Technology Inc., Ltd. (300502.SZ)
196.00
-32.40
(-14.19%)
At close: October 30 at 3:04:31 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
200.00
214.40
194.00
196.00
196.00
106,030,145
Oct 29, 2026
249.00
249.98
228.07
228.40
228.40
58,804,323
Oct 28, 2026
247.75
257.50
243.26
256.79
256.79
60,351,711
Oct 27, 2026
257.00
260.21
237.22
237.59
237.59
45,906,023
Oct 26, 2026
254.23
256.66
238.64
251.69
251.69
59,368,553
Oct 23, 2026
246.13
263.54
236.10
261.00
261.00
85,897,758
Oct 22, 2026
293.89
295.00
258.00
258.01
258.01
73,428,483
Oct 21, 2026
308.04
309.80
289.44
294.12
294.12
42,933,795
Oct 20, 2026
302.75
311.88
294.66
298.17
298.17
37,214,764
Oct 19, 2026
307.14
312.16
297.49
308.00
308.00
32,867,930
Oct 16, 2026
314.54
316.00
303.41
306.91
306.91
33,877,898
Oct 15, 2026
314.98
319.98
299.23
306.01
306.01
55,586,372
Oct 14, 2026
345.60
348.50
330.00
330.80
330.80
29,568,343
Oct 13, 2026
335.00
359.00
329.12
351.30
351.30
42,576,680
Oct 12, 2026
363.02
373.98
347.57
347.60
347.60
34,955,319
Oct 9, 2026
373.01
375.00
350.10
370.20
370.20
40,217,954
Oct 8, 2026
389.21
407.33
372.75
378.50
378.50
37,094,238
Sep 30, 2026
397.98
403.99
387.01
389.00
389.00
24,394,752
Sep 29, 2026
400.37
401.98
391.33
392.91
392.91
25,441,464
Sep 28, 2026
432.39
434.00
397.50
399.70
399.70
38,703,743
Sep 24, 2026
451.26
452.89
435.00
435.00
435.00
25,015,041
Sep 23, 2026
460.13
462.00
449.02
451.20
451.20
22,723,512
Sep 22, 2026
465.99
475.00
452.00
455.00
455.00
34,634,607
Sep 21, 2026
455.04
469.67
453.33
456.73
456.73
35,208,587
Sep 18, 2026
435.01
453.78
426.51
445.00
445.00
42,092,149
Sep 17, 2026
421.00
438.00
420.14
424.34
424.34
35,180,254
Sep 16, 2026
399.10
431.30
399.00
423.69
423.69
38,152,908
Sep 15, 2026
402.00
406.99
393.51
397.01
397.01
24,321,862
Sep 14, 2026
410.30
411.91
398.00
401.90
401.90
32,209,314
Sep 11, 2026
408.80
426.30
408.10
423.00
423.00
42,291,376
Sep 10, 2026
407.01
419.46
404.18
410.90
410.90
21,889,332
Sep 9, 2026
435.00
435.65
411.57
414.80
414.80
28,520,157
Sep 8, 2026
419.33
431.34
413.86
416.40
416.40
36,942,031
Sep 7, 2026
397.98
419.33
395.00
417.20
417.20
51,221,774
Sep 4, 2026
392.45
398.00
382.20
386.00
386.00
29,940,481
Sep 3, 2026
392.11
397.79
380.47
384.76
384.76
26,050,033
Sep 2, 2026
393.00
395.00
378.56
386.70
386.70
35,634,250
Sep 1, 2026
401.78
415.00
388.00
402.81
402.81
37,585,787
Aug 31, 2026
385.00
406.03
385.00
401.87
401.87
31,203,353
Aug 28, 2026
405.24
427.10
398.99
399.00
399.00
42,560,189
Aug 27, 2026
406.00
413.50
402.51
409.10
409.10
36,449,638
Aug 26, 2026
402.36
408.50
385.00
398.78
398.78
34,226,645
Aug 25, 2026
405.00
413.02
395.00
400.87
400.87
35,027,149
Aug 24, 2026
445.01
450.00
400.00
412.00
412.00
49,459,950
Aug 21, 2026
427.01
443.67
420.06
442.00
442.00
47,780,764
Aug 20, 2026
418.00
420.50
406.12
414.02
414.02
28,417,522
Aug 19, 2026
432.00
439.80
407.02
411.50
411.50
54,001,574
Aug 18, 2026
465.01
467.67
446.46
452.21
452.21
38,927,396
Aug 17, 2026
448.00
472.00
427.60
466.68
466.68
58,965,311
Aug 14, 2026
435.51
449.97
426.50
448.08
448.08
38,818,795
Aug 13, 2026
444.40
452.88
428.27
429.90
429.90
43,971,553
Aug 12, 2026
410.01
441.80
409.50
428.20
428.20
43,732,345
Aug 11, 2026
410.20
420.58
398.88
415.30
415.30
48,361,225
Aug 10, 2026
420.06
424.24
388.28
399.60
399.60
66,824,012
Aug 7, 2026
430.34
448.62
413.18
420.95
420.95
59,827,808
Aug 6, 2026
413.00
439.84
397.09
421.87
421.87
51,445,777
Aug 5, 2026
400.00
438.36
400.00
424.30
424.30
87,101,310
Aug 4, 2026
409.00
453.18
409.00
448.00
448.00
69,258,251
Aug 3, 2026
389.96
405.00
379.00
394.08
394.08
40,470,861
Jul 31, 2026
418.01
430.40
395.88
396.01
396.01
74,947,696
Jul 30, 2026
410.21
414.02
347.00
371.10
371.10
96,322,961
Jul 29, 2026
407.13
429.22
393.50
421.20
421.20
65,007,651
Jul 28, 2026
460.00
469.99
403.92
406.90
406.90
77,284,347
Jul 27, 2026
466.14
492.41
459.50
491.00
491.00
35,703,449
Jul 24, 2026
481.94
495.65
476.00
476.02
476.02
33,697,379
Jul 23, 2026
517.72
523.83
493.36
497.30
497.30
44,270,088
Jul 22, 2026
540.00
551.60
506.16
508.80
508.80
62,675,398
Jul 21, 2026
519.00
554.40
490.99
551.77
551.77
75,706,326
Jul 20, 2026
512.00
523.96
481.50
510.00
510.00
68,169,192
Jul 17, 2026
518.00
520.90
452.96
482.88
482.88
76,002,466
Jul 16, 2026
530.00
558.00
526.21
542.60
542.60
40,875,345
Jul 15, 2026
565.00
579.42
551.00
556.00
556.00
44,338,495
Jul 14, 2026
525.00
568.82
515.55
568.82
568.82
64,903,856
Jul 13, 2026
518.00
541.74
502.88
512.50
512.50
41,130,487
Jul 10, 2026
564.00
570.98
520.58
523.05
523.05
51,067,761
Jul 9, 2026
526.00
549.94
509.96
545.50
545.50
49,199,656
Jul 8, 2026
515.00
533.38
498.13
510.84
510.84
44,527,631
Jul 7, 2026
506.89
518.21
490.10
510.10
510.10
45,431,318
Jul 6, 2026
526.00
530.00
502.00
506.89
506.89
43,168,986
Jul 3, 2026
510.00
551.77
505.88
526.00
526.00
53,450,652
Jul 2, 2026
545.00
548.50
504.60
509.00
509.00
69,606,257
Jul 1, 2026
608.00
618.87
566.56
575.56
575.56
47,623,681
Jun 30, 2026
565.43
612.86
555.78
607.00
607.00
58,442,372
Jun 29, 2026
556.00
576.00
524.22
556.96
556.96
51,813,863
Jun 26, 2026
598.00
598.00
550.00
566.00
566.00
61,773,292
Jun 25, 2026
560.00
610.80
550.06
610.49
610.49
69,427,406
Jun 24, 2026
552.00
574.48
546.00
555.30
555.30
40,564,325
Jun 23, 2026
575.00
587.00
540.00
552.00
552.00
44,439,843
Jun 22, 2026
584.10
591.00
560.00
579.97
579.97
45,511,422
Jun 18, 2026
552.66
588.00
551.18
581.48
581.48
42,874,943
Jun 17, 2026
545.70
558.50
537.11
557.88
557.88
38,954,814
Jun 16, 2026
541.51
561.77
535.01
549.00
549.00
40,570,010
Jun 15, 2026
515.00
540.88
490.13
540.49
540.49
61,230,163
Jun 12, 2026
540.00
544.98
502.80
506.46
506.46
65,444,346
Jun 11, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
552.00
575.00
498.67
526.00
526.00
66,756,406
Jun 11, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
550.00
571.25
542.93
551.79
550.79
43,243,491
Jun 9, 2026
534.92
567.86
527.14
561.24
560.22
48,805,264
Jun 8, 2026
507.94
532.14
504.21
517.86
516.92
45,158,485
Jun 5, 2026
564.29
584.56
521.43
534.29
533.32
61,847,039
Jun 4, 2026
552.47
561.41
545.71
554.24
553.24
35,574,089
Jun 3, 2026
542.86
582.84
541.48
558.75
557.74
59,767,195
Jun 2, 2026
497.14
537.14
495.07
533.57
532.60
54,194,947
Jun 1, 2026
506.53
509.81
480.79
485.59
484.71
41,429,563
May 29, 2026
512.86
524.28
500.72
504.61
503.69
46,557,705
May 28, 2026
496.43
519.29
479.84
513.10
512.17
47,526,920
May 27, 2026
493.24
510.71
488.45
496.43
495.53
49,192,994
May 26, 2026
468.57
502.56
467.86
500.00
499.09
64,894,523
May 25, 2026
442.95
471.47
425.01
470.72
469.87
66,765,081
May 22, 2026
412.38
438.49
407.14
433.41
432.62
56,598,943
May 21, 2026
420.24
431.09
403.76
404.29
403.55
45,933,539
May 20, 2026
410.99
429.20
408.22
419.98
419.22
45,727,404
May 19, 2026
428.22
428.51
400.22
408.93
408.19
47,467,347
May 18, 2026
427.86
440.91
423.57
428.51
427.74
40,969,241
May 15, 2026
440.71
449.77
418.77
435.75
434.96
49,848,639
May 14, 2026
458.21
466.93
433.50
441.36
440.56
53,520,608
May 13, 2026
417.94
450.56
415.84
449.28
448.46
59,323,436
May 12, 2026
410.71
428.39
407.79
423.23
422.46
73,496,242
May 11, 2026
395.71
407.14
375.18
402.64
401.91
81,350,729
May 8, 2026
395.00
400.71
390.34
394.05
393.34
41,720,693
May 7, 2026
374.18
403.57
366.43
402.50
401.77
74,750,244
May 6, 2026
385.64
387.56
369.29
373.20
372.52
58,930,576
Apr 30, 2026
392.14
392.14
370.00
375.56
374.88
42,293,707
Apr 29, 2026
377.86
392.50
375.71
383.57
382.88
38,590,356
Apr 28, 2026
383.81
391.43
369.29
382.47
381.78
50,113,368
Apr 27, 2026
392.43
395.00
382.04
384.29
383.59
65,531,480
Apr 24, 2026
394.83
404.76
377.15
383.76
383.07
127,941,958
Apr 23, 2026
442.14
448.43
429.28
434.49
433.70
56,248,514
Apr 22, 2026
406.43
446.61
405.74
444.79
443.99
60,682,503
Apr 21, 2026
412.86
416.42
404.29
413.21
412.47
40,256,130
Apr 20, 2026
420.71
426.40
412.14
416.43
415.67
47,950,866
Apr 17, 2026
392.86
421.41
387.16
420.71
419.95
58,267,258
Apr 16, 2026
355.00
385.66
354.29
383.93
383.23
58,604,477
Apr 15, 2026
375.01
381.43
350.01
354.99
354.34
64,490,389
Apr 14, 2026
373.53
384.93
367.86
371.43
370.76
54,283,313
Apr 13, 2026
370.00
372.86
357.15
366.23
365.56
52,515,822
Apr 10, 2026
352.14
377.14
346.43
373.21
372.54
62,278,147
Apr 9, 2026
350.93
355.57
348.57
350.00
349.37
41,778,244
Apr 8, 2026
339.36
358.57
335.06
358.21
357.57
65,715,791
Apr 7, 2026
321.43
334.29
315.14
327.64
327.05
39,784,375
Apr 3, 2026
326.43
335.00
324.32
325.21
324.62
47,090,395
Apr 2, 2026
323.65
329.27
316.29
319.64
319.06
30,538,922
Apr 1, 2026
329.66
330.71
317.14
329.00
328.40
43,770,833
Mar 31, 2026
318.32
324.64
310.50
316.31
315.74
39,660,594
Mar 30, 2026
318.00
331.43
318.00
327.41
326.82
35,735,567
Mar 27, 2026
318.78
329.50
314.29
319.58
319.00
41,764,443
Mar 26, 2026
335.01
342.86
325.09
326.43
325.84
51,113,804
Mar 25, 2026
350.15
351.43
330.71
340.14
339.53
64,142,688
Mar 24, 2026
327.86
334.52
312.86
334.29
333.68
56,960,496
Mar 23, 2026
325.81
341.34
323.57
328.89
328.29
67,316,422
Mar 20, 2026
334.29
350.20
327.77
340.75
340.13
94,069,099
Mar 19, 2026
305.01
322.01
305.01
314.57
314.00
76,100,126
Mar 18, 2026
285.14
308.11
284.29
307.79
307.23
85,361,775
Mar 17, 2026
301.44
304.91
275.66
278.09
277.59
63,550,810
Mar 16, 2026
282.89
298.59
280.00
295.16
294.63
66,113,675
Mar 13, 2026
279.84
285.71
276.58
281.45
280.94
57,083,171
Mar 12, 2026
285.72
289.18
268.34
270.55
270.06
48,466,170
Mar 11, 2026
285.72
291.43
280.14
280.88
280.37
47,373,438
Mar 10, 2026
281.96
286.43
273.28
283.81
283.29
59,483,390
Mar 9, 2026
271.43
276.66
263.80
274.29
273.79
61,832,951
Mar 6, 2026
280.87
294.29
276.49
287.14
286.62
56,604,160
Mar 5, 2026
274.96
301.86
273.76
286.60
286.08
97,549,023
Mar 4, 2026
269.71
274.20
261.89
263.84
263.36
45,657,124
Mar 3, 2026
272.14
282.49
270.71
273.00
272.51
71,604,303
Mar 2, 2026
248.39
275.00
247.67
272.14
271.65
77,290,255
Feb 27, 2026
265.00
266.24
255.73
257.04
256.58
71,274,102
Feb 26, 2026
274.29
277.56
268.08
275.64
275.14
44,328,758
Feb 25, 2026
264.29
277.36
263.22
272.86
272.36
47,569,993
Feb 24, 2026
262.86
275.63
252.29
265.76
265.28
65,127,118
Feb 13, 2026
258.60
266.53
255.00
261.51
261.03
41,764,555
Feb 12, 2026
266.44
274.99
258.37
261.26
260.78
62,461,170
Feb 11, 2026
278.64
281.07
262.96
265.47
264.99
61,992,779
Feb 10, 2026
280.14
289.87
277.50
280.79
280.28
41,021,778
Feb 9, 2026
271.41
285.00
268.07
278.68
278.17
66,351,572
Feb 6, 2026
268.61
270.62
255.00
260.04
259.57
64,610,956
Feb 5, 2026
279.29
285.64
272.21
273.57
273.08
51,109,524
Feb 4, 2026
292.86
296.43
272.62
285.14
284.63
83,518,001
Feb 3, 2026
326.43
328.57
293.92
306.50
305.94
92,052,181
Feb 2, 2026
326.60
337.14
310.99
313.57
313.00
108,903,163
Jan 30, 2026
277.49
303.57
277.00
299.64
299.09
71,172,332
Jan 29, 2026
285.72
289.29
280.22
280.71
280.21
47,261,512
Jan 28, 2026
289.29
292.22
280.71
280.75
280.24
49,444,635
Jan 27, 2026
276.82
294.70
275.41
285.17
284.65
57,989,090
Jan 26, 2026
271.29
280.26
267.51
277.59
277.09
44,769,636
Jan 23, 2026
289.90
289.90
271.79
273.59
273.09
70,292,593
Jan 22, 2026
282.35
294.27
280.71
292.64
292.11
61,209,705
Jan 21, 2026
273.58
287.30
273.57
282.00
281.49
54,850,860
Jan 20, 2026
286.80
287.07
269.29
273.26
272.76
59,358,448
Jan 19, 2026
280.15
292.21
279.72
287.99
287.46
47,371,728
Jan 16, 2026
292.95
293.57
279.89
283.71
283.19
65,464,148
Jan 15, 2026
271.54
289.29
268.94
285.71
285.20
70,763,523
Jan 14, 2026
277.14
282.12
268.36
274.26
273.77
63,164,096
Jan 13, 2026
275.19
287.78
272.41
273.71
273.22
55,525,024
Jan 12, 2026
275.71
285.00
266.10
279.54
279.03
75,974,460
Jan 9, 2026
283.58
290.64
272.90
284.44
283.93
59,213,574
Jan 8, 2026
296.74
301.21
289.29
293.10
292.57
40,513,302
Jan 7, 2026
304.30
307.14
294.64
300.21
299.67
42,462,695
Jan 6, 2026
292.86
300.99
289.64
298.25
297.71
56,596,667
Jan 5, 2026
312.15
314.89
297.63
304.74
304.18
50,050,156
Dec 31, 2025
317.86
322.35
307.14
307.77
307.21
40,064,949
Dec 30, 2025
314.29
324.91
311.94
318.57
317.99
36,238,935
Dec 29, 2025
314.29
322.13
309.76
317.50
316.92
34,534,703
Dec 26, 2025
315.00
321.43
311.28
318.07
317.49
34,869,721
Dec 25, 2025
325.71
331.82
315.00
319.99
319.41
39,559,531
Dec 24, 2025
328.56
329.99
319.29
323.94
323.35
41,742,768
Dec 23, 2025
330.64
334.86
324.36
327.14
326.55
41,360,789
Dec 22, 2025
322.26
333.33
319.29
330.71
330.11
55,065,385
Dec 19, 2025
311.43
320.78
303.94
310.21
309.65
50,006,777
Dec 18, 2025
312.29
316.86
302.50
303.93
303.38
56,058,891
Dec 17, 2025
291.79
318.81
291.79
318.64
318.07
68,969,453
Dec 16, 2025
300.70
304.27
287.00
290.86
290.33
54,303,897
Dec 15, 2025
294.20
316.43
292.86
304.86
304.31
54,114,422
Dec 12, 2025
297.86
313.96
297.86
305.71
305.16
81,727,618
Dec 11, 2025
306.09
322.65
296.43
297.51
296.97
85,468,969
Dec 10, 2025
298.57
313.49
284.77
308.76
308.20
72,114,896
Dec 9, 2025
289.16
304.64
287.16
299.38
298.84
67,681,233
Dec 8, 2025
267.94
296.79
267.88
288.94
288.42
78,317,857
Dec 5, 2025
272.61
275.71
266.95
269.65
269.16
49,598,022
Dec 4, 2025
262.24
268.51
259.13
267.32
266.84
47,148,435
Dec 3, 2025
265.57
280.57
264.29
266.52
266.04
81,238,795
Dec 2, 2025
254.01
263.65
251.06
260.71
260.24
53,004,768
Dec 1, 2025
251.43
257.86
245.41
254.01
253.55
54,160,246
Nov 28, 2025
242.86
255.55
241.43
248.43
247.98
58,028,835
Nov 27, 2025
231.43
260.64
231.07
243.43
242.99
88,375,442
Nov 26, 2025
215.71
244.01
212.54
236.51
236.09
95,030,009
Nov 25, 2025
216.43
225.36
215.74
217.66
217.26
64,988,205
Nov 24, 2025
217.54
220.56
205.22
209.29
208.91
65,570,036
Nov 21, 2025
224.21
224.29
214.18
214.29
213.90
61,180,519
Nov 20, 2025
241.80
245.20
231.61
234.10
233.68
55,128,668
Nov 19, 2025
225.93
234.29
224.21
230.29
229.87
49,133,830
Nov 18, 2025
220.01
232.09
219.01
226.33
225.92
48,171,090
Nov 17, 2025
224.52
228.62
219.04
222.64
222.24
44,781,406
Nov 14, 2025
227.15
228.34
221.84
221.84
221.44
45,747,480
Nov 13, 2025
234.86
234.91
226.82
232.75
232.33
39,011,789
Nov 12, 2025
228.81
236.91
225.63
235.07
234.65
56,696,085
Nov 11, 2025
242.86
247.84
230.54
232.86
232.44
52,653,291
Nov 10, 2025
249.96
252.71
230.54
240.00
239.57
66,164,121
Nov 7, 2025
250.07
255.71
245.79
249.85
249.40
41,039,587
Nov 6, 2025
252.16
258.97
248.35
254.79
254.33
55,225,076
Nov 5, 2025
239.36
248.93
239.36
247.21
246.77
36,066,563
Nov 4, 2025
249.36
256.88
246.43
248.60
248.15
48,495,468
Nov 3, 2025
242.84
250.36
239.89
247.69
247.24
54,184,103
Oct 31, 2025
265.60
266.43
244.36
245.94
245.49
81,760,574
Oct 30, 2025
272.86
282.05
266.06
267.14
266.66
109,985,715
