Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.950	15.060	14.840	14.890	13.743	2,124,990
2024-07-23	15.310	15.350	14.980	15.000	13.844	2,977,184
2024-07-22	15.420	15.550	15.260	15.310	14.130	2,579,494
2024-07-19	15.500	15.620	15.350	15.430	14.241	2,522,677
2024-07-18	15.400	15.700	15.290	15.570	14.370	2,444,884
2024-07-17	15.690	15.710	15.450	15.500	14.306	2,213,800
2024-07-16	15.810	15.830	15.450	15.710	14.500	1,965,740
2024-07-15	16.070	16.070	15.780	15.900	14.675	1,583,800
2024-07-12	16.200	16.260	15.950	16.040	14.804	1,824,650
2024-07-11	16.190	16.440	16.010	16.200	14.952	2,615,170
2024-07-10	15.510	16.350	15.510	16.060	14.823	4,342,250
2024-07-09	15.000	15.700	14.950	15.580	14.380	4,513,633
2024-07-08	15.400	15.410	15.010	15.010	13.854	3,473,920
2024-07-05	15.550	15.630	15.180	15.510	14.315	4,121,339
2024-07-04	15.830	16.040	15.480	15.540	14.343	2,984,488
2024-07-03	16.030	16.070	15.830	15.830	14.610	2,099,240
2024-07-02	16.450	16.450	15.840	16.040	14.804	4,352,072
2024-07-01	16.390	16.530	16.170	16.340	15.081	1,945,990
2024-06-28	16.490	16.840	16.390	16.500	15.229	2,970,990
2024-06-27	16.860	16.860	16.500	16.500	15.229	2,208,450
2024-06-26	16.370	16.920	16.230	16.860	15.561	4,604,985
2024-06-25	16.220	16.590	16.060	16.350	15.090	4,762,750
2024-06-24	16.360	16.680	16.290	16.400	15.136	3,884,733
2024-06-21	16.090	16.530	16.010	16.480	15.210	3,706,180
2024-06-20	16.200	16.400	16.110	16.130	14.887	2,594,874
2024-06-19	16.700	16.710	16.120	16.250	14.998	4,784,212
2024-06-18	16.720	16.800	16.620	16.700	15.413	2,065,144
2024-06-17	16.720	16.780	16.510	16.700	15.413	3,210,680
2024-06-14	16.920	16.980	16.560	16.800	15.506	4,430,032
2024-06-13	16.730	17.190	16.580	16.950	15.644	3,638,840
2024-06-12	16.630	16.990	16.600	16.720	15.432	2,030,220
2024-06-11	16.220	16.770	16.030	16.640	15.358	4,161,712
2024-06-07	16.490	16.530	16.230	16.250	14.998	3,181,980
2024-06-06	16.590	16.680	16.340	16.400	15.136	4,263,660
2024-06-05	16.780	16.850	16.510	16.540	15.266	2,761,300
2024-06-04	16.640	16.780	16.510	16.780	15.487	2,365,340
2024-06-03	16.880	16.940	16.490	16.640	15.358	4,737,920
2024-05-31	16.940	17.060	16.860	16.880	15.580	1,815,930
2024-05-30	16.880	17.120	16.790	16.830	15.533	2,352,235
2024-05-29	16.930	17.050	16.810	16.960	15.653	2,756,140
2024-05-28	17.130	17.130	16.930	17.020	15.709	2,038,605
2024-05-27	17.050	17.180	16.750	17.160	15.838	3,931,400
2024-05-24	17.150	17.240	16.980	17.000	15.690	2,959,780
2024-05-23	17.520	17.620	17.080	17.140	15.819	3,851,300
2024-05-22	17.780	17.850	17.450	17.520	16.170	2,975,756
2024-05-21	17.450	17.870	17.370	17.860	16.484	4,901,094
2024-05-20	17.810	17.890	17.450	17.560	16.207	4,649,482
2024-05-17	17.800	17.950	17.610	17.800	16.429	5,242,940
2024-05-16	18.320	18.750	18.210	18.490	16.419	6,204,399
2024-05-15	18.200	18.490	18.100	18.330	16.277	4,709,306
2024-05-14	17.970	18.300	17.840	18.200	16.162	4,365,323
2024-05-13	17.940	18.090	17.660	17.950	15.940	4,733,580
2024-05-10	18.590	18.600	17.830	17.970	15.958	8,085,130
2024-05-09	18.300	18.850	18.200	18.530	16.455	6,455,156
2024-05-08	18.780	18.800	18.340	18.340	16.286	4,243,030
2024-05-07	18.530	19.010	18.530	18.800	16.695	5,420,425
2024-05-06	18.000	18.620	18.000	18.530	16.455	8,540,235
2024-04-30	18.320	18.330	17.780	17.920	15.913	6,643,638
2024-04-29	17.260	18.350	17.250	18.320	16.268	17,687,126
2024-04-26	17.860	17.960	17.060	17.300	15.363	19,471,453

← NewerPage 10 of 21 · 1,216 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.