Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.000	15.200	14.990	15.160	15.160	3,658,772
2026-10-19	14.660	15.160	14.620	15.070	15.070	5,009,280
2026-10-16	14.750	15.090	14.550	14.680	14.680	5,650,978
2026-10-15	15.330	15.390	14.580	14.670	14.670	9,736,162
2026-10-14	15.180	15.680	15.060	15.560	15.560	7,935,430
2026-10-13	15.110	15.310	15.010	15.160	15.160	4,233,214
2026-10-12	15.180	15.380	15.100	15.190	15.190	3,584,460
2026-10-09	15.260	15.480	14.810	15.210	15.210	7,384,800
2026-10-08	15.500	15.570	15.250	15.280	15.280	3,492,531
2026-09-30	15.330	15.510	15.260	15.430	15.430	2,118,100
2026-09-29	15.430	15.550	15.200	15.320	15.320	3,940,699
2026-09-28	15.830	15.960	15.340	15.390	15.390	4,935,282
2026-09-24	16.030	16.150	15.770	15.830	15.830	4,462,341
2026-09-23	15.600	16.180	15.570	16.030	16.030	7,619,632
2026-09-22	15.550	15.720	15.550	15.590	15.590	2,984,553
2026-09-21	15.390	15.570	15.390	15.510	15.510	3,042,935
2026-09-18	15.630	15.780	15.330	15.390	15.390	6,510,584
2026-09-17	15.450	15.660	15.410	15.550	15.550	2,443,415
2026-09-16	15.400	15.530	15.270	15.500	15.500	2,842,781
2026-09-15	15.680	15.750	15.350	15.400	15.400	3,422,613
2026-09-14	15.560	15.700	15.410	15.680	15.680	2,783,430
2026-09-11	15.780	15.780	15.570	15.600	15.600	4,131,540
2026-09-10	15.830	15.900	15.740	15.840	15.840	2,612,520
2026-09-09	16.060	16.080	15.760	15.840	15.840	3,040,925
2026-09-08	15.870	16.060	15.830	15.970	15.970	3,093,843
2026-09-07	16.110	16.120	15.810	15.890	15.890	3,623,654
2026-09-04	16.070	16.300	16.000	16.040	16.040	4,145,700
2026-09-03	16.220	16.300	15.980	15.990	15.990	3,514,000
2026-09-02	16.280	16.340	16.040	16.220	16.220	3,912,445
2026-09-01	16.150	16.360	16.010	16.290	16.290	5,657,424
2026-08-31	16.340	16.340	15.950	16.090	16.090	4,502,730
2026-08-28	16.030	16.400	15.950	16.260	16.260	8,316,437
2026-08-27	15.880	16.070	15.710	15.970	15.970	5,874,080
2026-08-26	15.500	16.180	15.490	15.970	15.970	10,915,191
2026-08-25	15.300	15.430	15.220	15.310	15.310	2,697,260
2026-08-24	15.320	15.470	15.120	15.220	15.220	3,999,320
2026-08-21	15.580	15.590	15.250	15.320	15.320	3,859,551
2026-08-20	15.530	15.910	15.530	15.560	15.560	5,053,280
2026-08-19	15.580	15.700	15.420	15.500	15.500	5,973,252
2026-08-18	15.590	15.730	15.380	15.680	15.680	6,370,599
2026-08-17	15.270	15.650	15.110	15.520	15.520	8,789,401
2026-08-14	15.110	15.320	14.930	15.250	15.250	7,011,854
2026-08-13	15.300	15.330	15.090	15.110	15.110	5,999,160
2026-08-12	15.290	15.440	15.180	15.280	15.280	4,349,943
2026-08-11	15.410	15.500	15.270	15.310	15.310	3,447,300
2026-08-10	15.340	15.510	15.250	15.430	15.430	6,238,883
2026-08-07	15.250	15.390	15.120	15.340	15.340	5,399,786
2026-08-06	15.460	15.500	15.150	15.250	15.250	5,839,798
2026-08-05	15.610	15.700	15.440	15.540	15.540	5,459,307
2026-08-04	15.900	16.040	15.610	15.620	15.620	6,282,927
2026-08-03	15.770	15.910	15.660	15.860	15.860	5,541,959
2026-07-31	15.830	15.950	15.700	15.830	15.830	7,048,230
2026-07-30	15.640	16.020	15.620	15.940	15.940	9,485,331
2026-07-29	15.300	15.790	15.300	15.700	15.700	9,859,071
2026-07-28	14.880	15.400	14.840	15.300	15.300	8,146,051
2026-07-27	14.650	15.230	14.630	14.990	14.990	7,990,309
2026-07-24	14.860	14.980	14.620	14.710	14.710	6,256,543
2026-07-23	14.600	15.050	14.550	15.000	15.000	6,761,979
2026-07-22	14.800	14.940	14.520	14.610	14.610	7,619,973
2026-07-21	14.760	15.150	14.700	14.850	14.850	9,032,060

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.7000 CNY
2025-05-14	0.7000 CNY
2024-05-17	0.7000 CNY
2023-05-11	0.7000 CNY
2022-05-13	1.0400 CNY
2021-05-20	0.8000 CNY
2020-05-22	0.8000 CNY
2019-05-21	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.