Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.880	18.880	18.460	18.680	16.588	5,228,750
2024-04-24	18.900	19.130	18.570	18.960	16.837	5,395,318
2024-04-23	19.180	19.280	18.950	18.960	16.837	4,296,388
2024-04-22	19.150	19.800	19.120	19.180	17.032	5,427,126
2024-04-19	19.090	19.490	18.770	19.350	17.183	7,121,308
2024-04-18	18.900	19.380	18.560	19.220	17.068	7,799,799
2024-04-17	18.240	18.900	18.240	18.880	16.766	6,124,539
2024-04-16	18.410	18.780	18.160	18.250	16.206	6,620,374
2024-04-15	18.120	18.900	18.030	18.600	16.517	7,563,610
2024-04-12	18.220	18.350	18.110	18.170	16.135	2,562,706
2024-04-11	17.910	18.400	17.770	18.250	16.206	4,188,208
2024-04-10	18.010	18.170	17.850	17.960	15.949	3,086,614
2024-04-09	17.980	18.220	17.850	18.060	16.038	2,709,374
2024-04-08	18.360	18.370	17.870	17.900	15.895	5,942,877
2024-04-03	18.650	18.680	18.370	18.400	16.339	4,319,777
2024-04-02	19.300	19.300	18.430	18.590	16.508	8,177,630
2024-04-01	19.390	19.850	18.970	19.160	17.014	5,564,868
2024-03-29	19.010	19.350	18.900	19.350	17.183	986,662
2024-03-28	18.750	19.290	18.750	19.100	16.961	4,766,628
2024-03-27	19.300	19.320	18.690	18.700	16.606	3,468,414
2024-03-26	19.400	19.610	19.140	19.320	17.156	4,030,404
2024-03-25	19.780	20.000	19.400	19.420	17.245	5,648,270
2024-03-22	20.220	20.300	19.590	19.900	17.671	5,015,200
2024-03-21	20.580	20.600	20.200	20.260	17.991	4,306,490
2024-03-20	19.960	20.490	19.900	20.380	18.098	5,926,820
2024-03-19	19.830	20.160	19.560	20.000	17.760	4,954,194
2024-03-18	19.880	19.920	19.450	19.830	17.609	6,290,824
2024-03-15	19.630	19.860	19.360	19.830	17.609	3,537,459
2024-03-14	19.850	20.420	19.430	19.640	17.441	5,812,634
2024-03-13	19.650	19.970	19.490	19.810	17.592	5,205,046
2024-03-12	19.800	20.180	19.520	19.680	17.476	7,790,641
2024-03-11	19.180	19.890	19.110	19.890	17.663	7,825,365
2024-03-08	18.860	19.250	18.800	19.180	17.032	3,100,813
2024-03-07	19.200	19.320	18.800	18.800	16.695	3,321,056
2024-03-06	19.270	19.460	18.880	19.220	17.068	4,293,378
2024-03-05	19.110	19.500	18.960	19.360	17.192	5,897,488
2024-03-04	19.230	19.300	18.880	19.150	17.005	5,175,080
2024-03-01	19.230	19.390	19.060	19.290	17.130	5,850,440
2024-02-29	18.880	19.380	18.750	19.290	17.130	7,396,474
2024-02-28	19.480	19.970	18.910	18.990	16.863	10,759,339
2024-02-27	19.060	19.340	18.710	19.340	17.174	10,220,808
2024-02-26	18.570	19.190	18.350	19.080	16.943	9,471,930
2024-02-23	18.510	18.710	18.310	18.590	16.508	6,598,560
2024-02-22	18.280	18.400	18.060	18.240	16.197	5,790,991
2024-02-21	18.400	18.810	18.150	18.320	16.268	6,223,550
2024-02-20	18.200	18.730	18.000	18.540	16.464	6,359,975
2024-02-19	18.620	18.650	17.980	18.320	16.268	8,698,431
2024-02-08	19.150	20.100	18.120	18.370	16.313	13,071,944
2024-02-07	17.650	19.000	17.560	18.980	16.855	9,633,299
2024-02-06	16.400	17.750	16.250	17.700	15.718	7,223,531
2024-02-05	15.850	17.200	15.360	16.570	14.714	7,686,097
2024-02-02	15.630	16.350	15.300	15.930	14.146	5,672,526
2024-02-01	15.390	15.900	15.310	15.580	13.835	3,173,624
2024-01-31	16.000	16.330	15.480	15.500	13.764	3,173,518
2024-01-30	16.490	16.580	16.000	16.020	14.226	2,125,658
2024-01-29	16.650	16.900	16.350	16.490	14.643	3,233,684
2024-01-26	17.080	17.120	16.500	16.610	14.750	4,036,634
2024-01-25	16.310	17.200	16.280	17.120	15.203	4,233,381
2024-01-24	16.350	16.420	15.900	16.380	14.546	3,776,839
2024-01-23	15.960	16.270	15.720	16.170	14.359	3,056,811

← NewerPage 11 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.