Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.790	24.560	23.660	24.270	20.945	3,940,418
2022-11-01	23.910	24.410	23.250	23.800	20.540	6,123,031
2022-10-31	23.890	24.800	23.630	23.770	20.514	3,842,683
2022-10-28	24.500	24.750	23.830	24.030	20.738	3,260,341
2022-10-27	25.110	25.330	24.420	24.610	21.239	4,615,525
2022-10-26	23.960	25.080	23.600	24.800	21.403	3,607,370
2022-10-25	23.720	24.000	23.120	23.710	20.462	3,576,672
2022-10-24	24.770	25.020	23.750	23.980	20.695	4,149,421
2022-10-21	24.710	25.050	24.240	24.770	21.377	2,108,067
2022-10-20	24.470	24.990	24.000	24.480	21.126	3,172,770
2022-10-19	25.110	25.200	24.430	24.600	21.230	2,414,368
2022-10-18	25.300	25.340	24.770	25.130	21.687	2,886,564
2022-10-17	24.440	25.480	24.020	25.270	21.808	4,621,204
2022-10-14	22.880	24.510	22.880	24.390	21.049	4,263,801
2022-10-13	22.180	23.170	22.100	22.890	19.754	2,592,999
2022-10-12	21.700	22.430	21.250	22.330	19.271	2,915,132
2022-10-11	21.780	21.780	21.210	21.610	18.650	2,462,087
2022-10-10	22.980	22.980	21.710	21.850	18.857	2,977,546
2022-09-30	23.510	23.870	22.830	22.880	19.746	3,224,363
2022-09-29	23.810	24.200	23.450	23.750	20.496	3,024,862
2022-09-28	23.790	24.390	23.610	23.760	20.505	4,807,900
2022-09-27	23.220	24.050	23.000	23.960	20.678	3,261,988
2022-09-26	22.900	23.100	22.370	22.900	19.763	1,934,862
2022-09-23	22.850	23.000	22.420	22.750	19.633	2,218,756
2022-09-22	22.340	23.130	22.200	22.710	19.599	2,086,023
2022-09-21	23.220	23.220	22.290	22.570	19.478	3,255,796
2022-09-20	23.420	23.950	23.080	23.220	20.039	3,872,682
2022-09-19	23.030	23.300	22.320	23.260	20.074	3,479,553
2022-09-16	23.180	23.700	22.900	22.990	19.841	2,758,987
2022-09-15	23.730	23.740	22.910	23.060	19.901	2,932,522
2022-09-14	23.000	23.670	23.000	23.540	20.315	2,319,021
2022-09-13	22.880	23.800	22.880	23.340	20.143	2,946,658
2022-09-09	24.020	24.410	23.200	23.300	20.108	4,340,063
2022-09-08	23.340	23.650	23.110	23.250	20.065	2,647,909
2022-09-07	23.360	23.450	22.830	23.330	20.134	5,226,906
2022-09-06	23.730	23.880	22.950	23.330	20.134	8,679,164
2022-09-05	24.110	24.240	23.540	23.720	20.471	3,754,712
2022-09-02	24.350	24.800	23.980	24.260	20.937	4,186,436
2022-09-01	24.130	24.880	23.960	24.360	21.023	4,747,990
2022-08-31	24.300	24.450	23.860	24.140	20.833	3,156,594
2022-08-30	24.820	24.900	24.140	24.460	21.109	2,245,932
2022-08-29	24.250	25.000	24.000	24.700	21.316	3,368,160
2022-08-26	25.090	25.090	24.210	24.420	21.075	3,147,937
2022-08-25	25.440	25.480	24.050	25.100	21.662	6,294,992
2022-08-24	25.810	26.140	25.140	25.200	21.748	4,428,304
2022-08-23	26.350	26.880	25.700	26.050	22.481	5,057,665
2022-08-22	26.200	26.700	25.900	26.570	22.930	7,000,233
2022-08-19	25.580	26.880	25.400	26.350	22.740	10,522,146
2022-08-18	24.500	26.320	24.200	25.970	22.412	12,418,359
2022-08-17	24.800	24.800	23.830	24.560	21.196	13,859,251
2022-08-16	22.720	23.430	22.580	22.840	19.711	3,403,700
2022-08-15	22.310	22.900	22.160	22.760	19.642	3,492,786
2022-08-12	22.570	22.640	22.200	22.390	19.323	3,119,079
2022-08-11	22.500	22.760	22.100	22.580	19.487	3,635,561
2022-08-10	21.900	22.460	21.800	22.160	19.124	2,577,584
2022-08-09	21.800	22.130	21.710	22.050	19.029	2,404,218
2022-08-08	21.580	21.920	21.310	21.850	18.857	2,307,503
2022-08-05	20.690	21.650	20.620	21.600	18.641	2,884,491
2022-08-04	20.700	20.970	20.420	20.700	17.864	1,612,561
2022-08-03	20.990	21.490	20.660	20.700	17.864	1,979,651

← NewerPage 17 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.