Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	29.500	29.540	27.140	27.150	23.431	10,304,024
2023-04-27	29.920	30.270	29.490	30.150	26.020	5,027,590
2023-04-26	30.680	30.980	29.900	30.010	25.899	3,287,483
2023-04-25	30.800	31.230	30.220	30.620	26.425	2,244,350
2023-04-24	31.180	31.680	30.770	31.000	26.753	3,002,730
2023-04-21	32.150	32.600	31.300	31.550	27.228	2,210,599
2023-04-20	31.700	32.690	31.520	31.960	27.582	3,627,558
2023-04-19	31.880	32.280	31.440	31.510	27.193	1,849,140
2023-04-18	31.350	31.880	31.350	31.720	27.375	1,778,166
2023-04-17	32.100	32.300	31.550	31.720	27.375	2,906,241
2023-04-14	32.020	32.470	31.400	31.710	27.366	4,000,526
2023-04-13	32.020	32.400	31.400	31.810	27.452	2,646,525
2023-04-12	31.520	31.970	31.400	31.880	27.513	3,098,835
2023-04-11	31.800	32.100	31.510	31.750	27.401	2,995,970
2023-04-10	31.770	32.880	31.670	31.880	27.513	4,074,429
2023-04-07	32.180	32.560	31.500	31.670	27.331	3,968,438
2023-04-06	32.190	32.740	31.800	32.100	27.703	4,236,255
2023-04-04	32.710	33.200	31.860	32.520	28.065	5,970,641
2023-04-03	33.000	33.020	31.700	32.690	28.212	12,492,525
2023-03-31	30.800	32.300	30.480	32.300	27.875	7,247,580
2023-03-30	29.380	29.500	28.960	29.360	25.338	1,748,080
2023-03-29	29.670	29.970	29.000	29.310	25.295	3,431,456
2023-03-28	28.500	30.110	28.490	29.970	25.864	6,235,509
2023-03-27	28.270	28.770	28.000	28.390	24.501	1,944,414
2023-03-24	28.330	28.850	28.000	28.270	24.397	2,779,368
2023-03-23	27.570	28.500	27.570	28.240	24.371	3,650,022
2023-03-22	27.010	27.660	26.700	27.410	23.655	3,204,868
2023-03-21	26.090	26.800	25.960	26.700	23.042	1,801,264
2023-03-20	26.260	26.340	25.660	25.960	22.404	1,493,684
2023-03-17	25.980	26.830	25.980	26.460	22.835	1,889,900
2023-03-16	25.990	26.360	25.830	25.880	22.335	2,111,093
2023-03-15	26.200	26.360	25.860	25.930	22.378	1,558,066
2023-03-14	26.300	26.460	25.700	26.000	22.438	1,882,710
2023-03-13	26.200	26.500	26.130	26.300	22.697	1,317,569
2023-03-10	26.510	26.710	26.130	26.270	22.671	2,546,710
2023-03-09	26.880	27.000	26.510	26.600	22.956	1,838,403
2023-03-08	26.660	27.090	26.400	26.880	23.198	2,416,510
2023-03-07	28.800	28.980	26.700	26.780	23.111	4,302,828
2023-03-06	27.020	28.470	26.880	28.130	24.276	5,058,146
2023-03-03	27.010	27.250	26.860	26.990	23.293	1,818,745
2023-03-02	27.380	27.380	26.980	27.070	23.362	1,675,951
2023-03-01	27.020	27.440	26.840	27.300	23.560	2,929,921
2023-02-28	27.710	27.750	26.910	27.080	23.370	3,006,774
2023-02-27	27.010	27.710	26.800	27.560	23.785	3,201,781
2023-02-24	27.390	27.710	26.890	27.010	23.310	2,415,010
2023-02-23	27.150	27.500	27.000	27.350	23.603	2,106,420
2023-02-22	27.070	27.780	26.900	27.090	23.379	2,536,010
2023-02-21	27.080	27.340	26.860	27.120	23.405	1,506,910
2023-02-20	26.700	27.340	26.460	27.020	23.319	2,693,070
2023-02-17	26.560	27.680	26.560	26.820	23.146	4,625,555
2023-02-16	27.220	27.390	26.520	26.700	23.042	3,131,830
2023-02-15	27.340	27.500	27.150	27.230	23.500	1,455,900
2023-02-14	27.410	27.770	27.050	27.330	23.586	3,125,359
2023-02-13	27.500	27.580	27.250	27.380	23.629	2,154,261
2023-02-10	27.360	27.860	27.070	27.390	23.638	2,302,417
2023-02-09	27.220	27.420	26.830	27.290	23.552	2,113,420
2023-02-08	27.230	27.600	26.850	26.850	23.172	1,610,670
2023-02-07	27.150	27.270	26.720	27.190	23.465	2,638,083
2023-02-06	27.360	27.500	26.700	26.960	23.267	2,948,603
2023-02-03	27.400	27.510	26.820	27.240	23.508	2,590,540

← NewerPage 15 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.