Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	27.900	27.900	27.370	27.410	23.655	2,518,975
2023-02-01	27.530	27.680	27.060	27.510	23.741	3,348,693
2023-01-31	27.590	27.840	27.020	27.390	23.638	3,417,636
2023-01-30	28.000	28.030	27.310	27.470	23.707	3,641,550
2023-01-20	27.600	27.880	27.160	27.370	23.621	2,495,408
2023-01-19	27.120	27.800	26.770	27.590	23.810	4,397,946
2023-01-18	27.350	27.350	26.670	27.000	23.301	4,667,254
2023-01-17	26.740	27.280	26.490	27.210	23.482	5,355,580
2023-01-16	26.120	26.580	26.020	26.490	22.861	5,053,014
2023-01-13	24.650	25.980	24.420	25.780	22.248	6,014,002
2023-01-12	24.300	24.690	24.000	24.540	21.178	2,982,607
2023-01-11	24.750	24.890	23.950	24.370	21.032	3,987,668
2023-01-10	24.240	24.910	24.140	24.750	21.359	2,581,591
2023-01-09	24.190	24.340	24.020	24.240	20.919	1,558,385
2023-01-06	24.070	24.280	23.900	24.130	20.824	1,480,106
2023-01-05	23.890	24.250	23.770	24.110	20.807	2,518,270
2023-01-04	23.950	24.040	23.810	23.870	20.600	1,718,014
2023-01-03	23.800	24.360	23.600	24.060	20.764	2,864,974
2022-12-30	23.620	24.400	23.570	23.900	20.626	2,708,815
2022-12-29	24.180	24.570	23.370	23.420	20.212	3,730,759
2022-12-28	23.080	24.180	23.060	23.960	20.678	4,517,732
2022-12-27	22.980	23.200	22.700	22.970	19.823	1,167,600
2022-12-26	22.900	23.020	22.660	22.980	19.832	1,047,401
2022-12-23	22.270	23.100	22.270	22.840	19.711	1,938,126
2022-12-22	22.820	22.820	22.220	22.360	19.297	1,009,248
2022-12-21	22.800	22.870	22.500	22.680	19.573	1,153,528
2022-12-20	22.750	22.890	22.550	22.730	19.616	1,111,140
2022-12-19	23.030	23.300	22.700	22.850	19.720	1,939,734
2022-12-16	23.800	23.900	22.860	23.000	19.849	4,996,878
2022-12-15	23.530	24.290	23.420	24.290	20.963	2,702,778
2022-12-14	23.310	23.750	23.300	23.590	20.358	2,144,844
2022-12-13	23.770	23.800	23.310	23.410	20.203	3,417,454
2022-12-12	23.760	23.920	23.610	23.780	20.522	2,486,318
2022-12-09	23.720	23.930	23.480	23.750	20.496	2,285,658
2022-12-08	23.640	24.000	23.600	23.730	20.479	2,655,149
2022-12-07	24.250	24.360	23.930	23.930	20.652	2,829,427
2022-12-06	24.450	24.660	24.200	24.270	20.945	2,829,855
2022-12-05	24.530	24.800	24.240	24.410	21.066	3,627,395
2022-12-02	24.830	24.990	24.420	24.490	21.135	3,079,555
2022-12-01	24.790	25.120	24.500	24.820	21.420	3,485,217
2022-11-30	24.960	24.970	24.350	24.400	21.057	2,812,710
2022-11-29	24.440	25.150	24.300	24.960	21.541	2,722,956
2022-11-28	24.560	24.610	24.100	24.440	21.092	2,204,725
2022-11-25	24.980	24.980	24.360	24.720	21.334	2,840,395
2022-11-24	25.210	25.340	24.840	25.070	21.636	2,770,435
2022-11-23	25.460	25.620	24.600	25.210	21.756	4,149,025
2022-11-22	26.430	26.600	25.380	25.740	22.214	5,095,365
2022-11-21	27.800	27.800	26.020	26.410	22.792	9,194,294
2022-11-18	25.140	27.500	24.920	27.500	23.733	10,633,488
2022-11-17	24.480	25.000	24.150	25.000	21.575	2,538,661
2022-11-16	25.210	25.210	24.380	24.520	21.161	4,076,587
2022-11-15	24.660	25.600	24.450	25.200	21.748	3,764,898
2022-11-14	24.330	24.980	24.040	24.730	21.342	3,338,211
2022-11-11	25.030	25.280	24.200	24.310	20.980	3,873,862
2022-11-10	24.650	25.200	24.310	24.360	21.023	2,765,159
2022-11-09	24.690	25.050	24.410	24.940	21.523	2,747,175
2022-11-08	25.210	25.300	24.550	24.760	21.368	3,108,073
2022-11-07	25.180	25.610	24.720	25.490	21.998	5,209,933
2022-11-04	24.310	25.290	24.090	25.180	21.731	4,520,493
2022-11-03	24.170	24.440	23.760	24.300	20.971	2,947,541

← NewerPage 16 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.