Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.350	21.420	20.400	20.810	17.959	3,595,445
2022-08-01	21.860	21.870	21.150	21.660	18.693	2,386,488
2022-07-29	22.410	22.490	21.610	21.770	18.788	2,585,064
2022-07-28	21.360	22.500	21.360	22.290	19.236	3,882,198
2022-07-27	21.160	21.470	21.020	21.420	18.486	1,227,144
2022-07-26	20.860	21.380	20.500	21.270	18.356	1,810,827
2022-07-25	21.110	21.490	20.700	20.860	18.002	1,714,138
2022-07-22	21.570	21.890	20.910	21.100	18.210	2,097,265
2022-07-21	21.850	22.140	21.550	21.570	18.615	1,789,455
2022-07-20	21.380	22.080	21.380	21.850	18.857	1,950,322
2022-07-19	21.540	21.740	21.250	21.350	18.425	1,353,146
2022-07-18	21.050	21.770	20.700	21.530	18.581	2,278,903
2022-07-15	21.700	21.980	21.030	21.050	18.166	1,535,250
2022-07-14	20.970	21.880	20.910	21.710	18.736	2,264,857
2022-07-13	20.650	21.110	20.580	20.960	18.089	1,594,476
2022-07-12	21.040	21.300	20.310	20.630	17.804	2,918,926
2022-07-11	21.550	21.560	21.030	21.190	18.287	3,535,139
2022-07-08	21.600	21.910	21.500	21.570	18.615	1,595,121
2022-07-07	21.780	21.860	21.360	21.610	18.650	1,875,264
2022-07-06	21.830	21.950	21.500	21.670	18.701	2,095,836
2022-07-05	22.230	22.400	21.510	21.820	18.831	2,821,197
2022-07-04	21.750	22.260	21.530	22.230	19.185	2,873,440
2022-07-01	21.710	22.150	21.580	21.720	18.745	1,870,343
2022-06-30	21.700	22.050	21.400	21.680	18.710	3,112,210
2022-06-29	21.830	22.440	21.700	21.730	18.753	3,471,193
2022-06-28	21.390	21.850	21.170	21.830	18.840	3,195,459
2022-06-27	21.260	21.700	21.160	21.390	18.460	2,848,793
2022-06-24	21.090	21.190	20.900	21.190	18.287	2,441,340
2022-06-23	20.720	21.080	20.450	21.000	18.123	2,570,934
2022-06-22	21.410	21.560	20.650	20.650	17.821	3,309,985
2022-06-21	21.010	21.740	20.870	21.370	18.443	3,629,323
2022-06-20	21.480	21.500	20.980	21.120	18.227	3,823,882
2022-06-17	20.640	21.380	20.620	21.310	18.391	4,261,034
2022-06-16	20.630	21.010	20.590	20.640	17.813	3,533,482
2022-06-15	19.650	21.120	19.650	20.620	17.795	5,625,524
2022-06-14	19.240	19.890	18.900	19.820	17.105	5,297,832
2022-06-13	19.200	19.540	19.010	19.300	16.656	3,337,984
2022-06-10	18.920	19.390	18.900	19.290	16.647	3,060,394
2022-06-09	19.420	19.590	18.890	19.070	16.458	2,812,068
2022-06-08	19.490	20.160	19.280	19.630	16.941	3,671,885
2022-06-07	19.550	19.650	19.000	19.500	16.829	3,226,549
2022-06-06	19.170	19.790	19.100	19.550	16.872	3,509,893
2022-06-02	19.300	19.400	18.880	19.240	16.604	3,685,637
2022-06-01	18.900	19.850	18.720	19.170	16.544	6,251,142
2022-05-31	18.320	19.150	17.930	18.730	16.164	9,258,442
2022-05-30	17.950	18.340	17.700	18.200	15.707	3,040,130
2022-05-27	18.500	18.500	17.810	17.920	15.465	3,077,605
2022-05-26	18.290	18.630	17.850	18.330	15.819	2,641,459
2022-05-25	17.640	18.260	17.620	18.200	15.707	3,297,244
2022-05-24	18.470	18.510	17.640	17.640	15.224	3,373,746
2022-05-23	18.420	18.450	17.980	18.420	15.897	3,258,920
2022-05-20	18.500	18.650	18.120	18.320	15.810	3,032,531
2022-05-19	17.860	18.240	17.860	18.210	15.715	1,908,170
2022-05-18	18.450	18.460	18.050	18.090	15.612	2,281,531
2022-05-17	18.380	18.430	17.930	18.330	15.819	3,476,439
2022-05-16	17.900	18.700	17.800	18.410	15.888	5,441,589
2022-05-13	18.020	18.420	17.870	17.890	15.439	3,828,108
2022-05-12	24.710	24.710	24.020	24.220	15.388	4,292,771
2022-05-11	24.040	25.020	23.710	24.560	15.604	5,027,474
2022-05-10	23.700	24.160	23.450	23.940	15.210	5,201,951

← NewerPage 18 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.