Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.100	19.650	18.920	19.490	17.307	7,368,385
2023-10-27	18.050	19.210	18.040	19.100	16.961	7,126,910
2023-10-26	18.010	18.220	17.790	18.010	15.993	4,857,977
2023-10-25	18.330	18.510	17.830	17.960	15.949	6,126,111
2023-10-24	18.580	18.850	17.920	18.240	16.197	6,140,644
2023-10-23	19.040	19.090	18.600	18.750	16.650	3,280,496
2023-10-20	19.280	19.390	18.920	19.030	16.899	1,997,990
2023-10-19	19.380	19.630	19.210	19.240	17.085	2,360,750
2023-10-18	19.880	20.010	19.460	19.480	17.299	3,391,906
2023-10-17	20.010	20.060	19.720	19.920	17.689	2,513,698
2023-10-16	20.300	20.630	19.770	19.940	17.707	4,544,226
2023-10-13	20.390	20.470	20.200	20.380	18.098	2,475,347
2023-10-12	20.530	20.720	20.370	20.490	18.195	2,074,349
2023-10-11	20.330	20.830	20.330	20.530	18.231	3,957,514
2023-10-10	20.720	20.770	20.300	20.360	18.080	4,116,900
2023-10-09	21.010	21.120	20.550	20.670	18.355	4,001,650
2023-09-28	21.510	21.740	20.900	20.980	18.631	4,195,536
2023-09-27	21.690	21.970	21.410	21.530	19.119	3,518,321
2023-09-26	21.510	21.780	21.440	21.630	19.208	1,902,500
2023-09-25	21.800	21.920	21.320	21.570	19.154	2,703,385
2023-09-22	21.250	21.820	21.250	21.760	19.323	1,862,496
2023-09-21	21.490	21.800	21.400	21.440	19.039	2,633,107
2023-09-20	21.620	21.770	21.510	21.650	19.226	1,372,883
2023-09-19	22.060	22.150	21.540	21.690	19.261	2,251,346
2023-09-18	21.470	22.140	21.210	22.060	19.590	3,435,782
2023-09-15	21.530	21.770	21.290	21.500	19.092	3,987,809
2023-09-14	21.930	22.000	21.420	21.600	19.181	4,129,651
2023-09-13	22.160	22.260	21.750	21.940	19.483	3,072,830
2023-09-12	22.210	22.380	21.970	22.250	19.758	2,574,788
2023-09-11	22.050	22.440	21.800	22.230	19.741	3,666,460
2023-09-08	21.680	22.190	21.500	22.130	19.652	2,253,865
2023-09-07	22.620	22.700	21.480	21.680	19.252	6,002,797
2023-09-06	23.050	23.100	22.580	22.630	20.096	2,939,610
2023-09-05	23.370	23.600	23.000	23.050	20.469	3,155,492
2023-09-04	23.560	23.670	23.070	23.270	20.664	3,134,455
2023-09-01	23.370	23.800	23.370	23.660	21.010	1,266,400
2023-08-31	23.410	23.580	23.290	23.430	20.806	1,244,742
2023-08-30	23.160	23.570	23.130	23.430	20.806	2,071,092
2023-08-29	21.870	23.260	21.870	23.120	20.531	2,821,356
2023-08-28	22.670	23.370	21.820	22.030	19.563	5,933,944
2023-08-25	22.580	22.580	21.610	21.710	19.279	4,505,788
2023-08-24	22.590	23.150	22.090	22.450	19.936	3,093,764
2023-08-23	23.300	23.300	22.630	22.660	20.122	1,793,175
2023-08-22	23.330	23.590	22.800	23.300	20.691	1,910,555
2023-08-21	23.830	24.000	23.320	23.320	20.708	1,469,253
2023-08-18	24.040	24.300	23.870	23.940	21.259	1,633,690
2023-08-17	23.480	24.040	23.300	24.020	21.330	1,524,852
2023-08-16	23.560	23.760	23.390	23.530	20.895	1,405,554
2023-08-15	23.800	23.860	23.260	23.450	20.824	1,917,680
2023-08-14	23.700	23.900	23.300	23.880	21.206	1,934,675
2023-08-11	24.500	24.500	23.730	23.770	21.108	2,455,559
2023-08-10	24.440	24.690	24.200	24.470	21.730	1,278,944
2023-08-09	24.550	24.850	24.450	24.500	21.756	1,970,031
2023-08-08	24.920	24.940	24.600	24.650	21.890	2,481,009
2023-08-07	25.300	25.470	24.730	24.900	22.112	2,420,250
2023-08-04	25.530	25.780	25.340	25.470	22.618	1,444,860
2023-08-03	25.450	25.590	25.150	25.490	22.635	1,907,139
2023-08-02	25.860	25.860	25.360	25.550	22.689	1,545,300
2023-08-01	26.310	26.600	25.740	25.880	22.982	2,219,035
2023-07-31	26.080	26.410	25.940	26.380	23.426	2,941,505

← NewerPage 13 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.