Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.880	16.880	15.870	15.950	14.164	4,800,678
2024-01-19	17.010	17.070	16.760	16.890	14.999	2,456,143
2024-01-18	16.490	17.060	16.390	17.010	15.105	5,123,947
2024-01-17	17.040	17.240	16.680	16.680	14.812	3,708,081
2024-01-16	17.330	17.370	16.800	17.040	15.132	6,335,086
2024-01-15	17.600	17.690	17.310	17.320	15.380	5,814,875
2024-01-12	17.840	18.060	17.560	17.720	15.736	3,116,785
2024-01-11	18.180	18.180	17.620	17.910	15.904	5,209,580
2024-01-10	18.040	18.280	17.820	18.100	16.073	1,952,685
2024-01-09	18.160	18.440	17.900	18.000	15.984	2,364,180
2024-01-08	18.620	18.660	18.000	18.030	16.011	2,362,514
2024-01-05	18.960	19.050	18.580	18.670	16.579	2,549,156
2024-01-04	19.150	19.280	18.850	18.950	16.828	2,038,530
2024-01-03	19.220	19.460	19.080	19.190	17.041	2,624,520
2024-01-02	19.530	19.580	19.040	19.370	17.201	4,372,377
2023-12-29	19.140	19.700	19.130	19.640	17.441	3,651,754
2023-12-28	18.390	19.240	18.320	19.170	17.023	4,180,130
2023-12-27	18.000	18.440	17.910	18.390	16.331	2,788,007
2023-12-26	18.140	18.140	17.820	17.950	15.940	1,580,661
2023-12-25	18.230	18.460	18.000	18.150	16.117	1,327,007
2023-12-22	18.300	18.460	18.050	18.220	16.180	1,873,577
2023-12-21	18.040	18.390	17.850	18.280	16.233	2,073,010
2023-12-20	18.190	18.430	18.030	18.040	16.020	1,353,017
2023-12-19	18.150	18.250	18.020	18.190	16.153	1,846,012
2023-12-18	18.340	18.450	18.130	18.200	16.162	1,582,162
2023-12-15	18.580	18.730	18.330	18.380	16.322	2,055,740
2023-12-14	18.490	18.830	18.490	18.590	16.508	1,659,940
2023-12-13	18.850	18.900	18.500	18.510	16.437	2,732,064
2023-12-12	19.120	19.260	18.850	18.910	16.792	2,419,982
2023-12-11	18.900	19.210	18.520	19.120	16.979	3,328,635
2023-12-08	18.870	19.100	18.820	19.020	16.890	2,627,631
2023-12-07	19.140	19.140	18.740	18.890	16.775	2,148,952
2023-12-06	19.000	19.320	18.810	19.130	16.988	3,160,537
2023-12-05	19.260	19.430	19.000	19.000	16.872	3,374,293
2023-12-04	19.580	19.640	18.900	19.340	17.174	6,956,131
2023-12-01	19.730	19.830	18.950	19.640	17.441	6,853,054
2023-11-30	19.840	19.900	19.360	19.780	17.565	6,805,202
2023-11-29	20.000	20.090	19.650	19.850	17.627	5,558,590
2023-11-28	19.110	20.040	18.920	20.000	17.760	7,355,167
2023-11-27	19.310	19.400	18.880	19.060	16.926	5,171,678
2023-11-24	19.300	19.520	19.080	19.400	17.227	5,565,959
2023-11-23	18.710	19.340	18.680	19.300	17.139	3,997,690
2023-11-22	19.130	19.190	18.800	18.800	16.695	3,575,715
2023-11-21	19.430	19.530	19.240	19.270	17.112	3,801,696
2023-11-20	18.870	19.420	18.850	19.360	17.192	4,538,575
2023-11-17	18.850	18.970	18.690	18.830	16.721	2,821,676
2023-11-16	19.350	19.350	18.870	18.890	16.775	3,090,349
2023-11-15	19.390	19.650	19.330	19.370	17.201	4,091,864
2023-11-14	19.330	19.480	19.120	19.280	17.121	2,798,979
2023-11-13	19.360	19.510	19.140	19.330	17.165	4,664,296
2023-11-10	19.520	19.660	19.330	19.360	17.192	2,705,710
2023-11-09	19.700	19.800	19.580	19.670	17.467	2,031,697
2023-11-08	19.770	19.970	19.580	19.750	17.538	2,394,409
2023-11-07	19.980	19.980	19.660	19.780	17.565	3,221,264
2023-11-06	19.750	20.090	19.680	19.970	17.734	3,136,967
2023-11-03	19.350	19.900	19.310	19.680	17.476	3,013,449
2023-11-02	19.610	19.650	19.300	19.340	17.174	2,483,249
2023-11-01	19.460	19.730	19.310	19.610	17.414	3,692,951
2023-10-31	19.430	19.620	19.170	19.400	17.227	3,860,688
2023-10-30	19.100	19.650	18.920	19.490	17.307	7,368,385

← NewerPage 12 of 21 · 1,212 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.