Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	25.720	26.160	25.560	26.060	23.142	1,416,467
2023-07-27	25.990	26.210	25.600	25.660	22.786	1,445,591
2023-07-26	25.660	26.440	25.500	25.940	23.035	3,075,825
2023-07-25	25.120	25.900	24.880	25.660	22.786	2,869,850
2023-07-24	24.790	25.210	24.640	24.900	22.112	2,280,783
2023-07-21	25.310	25.400	24.010	25.080	22.271	3,763,708
2023-07-20	25.500	25.770	25.260	25.300	22.467	1,898,353
2023-07-19	25.610	25.800	25.200	25.500	22.644	1,494,320
2023-07-18	26.000	26.120	25.530	25.700	22.822	1,846,057
2023-07-17	26.250	26.320	25.820	26.050	23.133	1,393,810
2023-07-14	26.540	26.610	26.200	26.250	23.310	1,402,237
2023-07-13	26.360	26.800	26.180	26.580	23.603	2,398,851
2023-07-12	26.270	26.870	25.950	26.230	23.293	3,216,979
2023-07-11	25.590	26.240	25.570	26.180	23.248	2,469,240
2023-07-10	25.420	25.720	25.310	25.600	22.733	1,726,439
2023-07-07	25.830	26.000	25.410	25.520	22.662	1,643,527
2023-07-06	25.780	26.250	25.740	25.890	22.991	2,019,254
2023-07-05	26.050	26.300	25.720	25.880	22.982	3,005,451
2023-07-04	25.990	26.300	25.430	26.170	23.239	5,347,857
2023-07-03	25.750	25.980	25.430	25.820	22.929	2,533,390
2023-06-30	25.550	25.880	25.330	25.750	22.866	1,762,703
2023-06-29	25.520	25.880	25.230	25.550	22.689	1,815,730
2023-06-28	25.400	25.780	24.880	25.640	22.769	1,754,111
2023-06-27	25.220	25.640	25.210	25.440	22.591	1,601,242
2023-06-26	26.030	26.100	25.240	25.310	22.476	2,791,201
2023-06-21	26.090	26.250	25.840	25.920	23.017	2,669,700
2023-06-20	26.000	26.250	25.900	26.080	23.159	1,804,670
2023-06-19	25.940	26.200	25.790	26.060	23.142	1,996,624
2023-06-16	25.740	26.190	25.480	25.960	23.053	3,562,950
2023-06-15	24.900	25.760	24.810	25.530	22.671	4,555,726
2023-06-14	24.820	25.460	24.690	24.930	22.138	3,429,526
2023-06-13	24.570	24.990	24.400	24.800	22.023	2,291,615
2023-06-12	24.440	24.980	24.300	24.580	21.827	3,622,077
2023-06-09	24.650	24.740	24.290	24.490	21.747	2,574,878
2023-06-08	24.940	24.990	24.380	24.560	21.810	2,155,890
2023-06-07	24.880	25.180	24.880	24.960	22.165	2,050,623
2023-06-06	25.410	25.510	24.740	24.860	22.076	3,306,832
2023-06-05	25.270	25.500	24.280	25.350	22.511	3,229,321
2023-06-02	25.060	25.450	24.920	25.330	22.493	2,075,543
2023-06-01	24.830	25.240	24.750	25.050	22.245	2,479,429
2023-05-31	25.340	25.350	24.610	24.810	22.032	2,449,733
2023-05-30	24.950	25.430	24.900	25.410	22.564	2,223,650
2023-05-29	25.600	25.700	24.900	25.120	22.307	1,839,512
2023-05-26	25.080	25.300	24.910	25.230	22.405	1,326,208
2023-05-25	25.290	25.300	24.750	25.130	22.316	1,850,168
2023-05-24	25.020	25.270	24.880	25.180	22.360	1,924,423
2023-05-23	25.240	25.580	25.090	25.210	22.387	2,316,392
2023-05-22	25.000	25.400	24.880	25.220	22.396	2,182,591
2023-05-19	24.630	25.210	24.490	24.990	22.191	3,136,760
2023-05-18	24.610	24.660	24.260	24.630	21.872	3,100,025
2023-05-17	23.970	24.670	23.850	24.610	21.854	3,612,016
2023-05-16	24.130	24.160	23.780	24.000	21.312	2,336,052
2023-05-15	23.800	24.140	23.650	24.120	21.419	2,604,648
2023-05-12	24.290	24.390	23.820	23.840	21.170	2,147,991
2023-05-11	24.440	24.680	24.110	24.290	21.570	2,465,311
2023-05-10	24.880	25.110	24.650	24.860	21.454	3,818,091
2023-05-09	25.530	25.680	24.860	24.870	21.463	3,357,196
2023-05-08	26.110	26.200	25.300	25.570	22.067	3,525,659
2023-05-05	26.420	26.510	25.680	25.860	22.317	3,971,548
2023-05-04	27.000	27.040	26.110	26.460	22.835	6,724,280

← NewerPage 14 of 21 · 1,217 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.