Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	23.560	24.410	23.130	24.050	15.280	4,465,212
2022-05-06	22.830	23.800	22.580	23.600	14.994	4,463,374
2022-05-05	22.800	23.360	22.540	23.000	14.613	3,832,494
2022-04-29	22.080	22.760	21.530	22.690	14.416	5,536,180
2022-04-28	21.760	21.910	21.310	21.630	13.743	3,616,925
2022-04-27	20.400	21.900	20.300	21.700	13.787	4,991,893
2022-04-26	20.960	21.390	20.450	20.450	12.993	4,500,047
2022-04-25	22.300	22.300	20.880	20.880	13.266	4,217,904
2022-04-22	22.020	22.670	21.920	22.340	14.194	3,981,861
2022-04-21	22.880	23.200	22.100	22.210	14.111	3,846,741
2022-04-20	23.500	23.600	22.970	23.060	14.651	2,878,635
2022-04-19	23.530	23.960	23.260	23.380	14.854	3,636,548
2022-04-18	23.580	23.970	23.200	23.580	14.982	2,513,301
2022-04-15	23.920	23.920	23.300	23.580	14.982	2,848,878
2022-04-14	23.500	24.160	23.420	23.930	15.204	3,104,335
2022-04-13	24.040	24.170	23.160	23.330	14.823	4,428,615
2022-04-12	23.410	24.500	23.210	24.500	15.566	3,567,665
2022-04-11	24.520	24.660	23.410	23.610	15.001	4,406,663
2022-04-08	25.490	25.570	24.640	24.750	15.725	5,094,830
2022-04-07	25.900	26.090	25.360	25.360	16.112	3,852,414
2022-04-06	26.390	26.430	25.600	25.780	16.379	6,027,390
2022-04-01	26.800	26.800	25.940	26.350	16.741	5,877,162
2022-03-31	28.010	28.240	26.670	26.770	17.008	6,525,594
2022-03-30	27.230	27.890	27.200	27.860	17.701	2,219,848
2022-03-29	27.700	27.790	27.020	27.130	17.237	1,953,517
2022-03-28	27.630	28.250	27.150	27.600	17.536	2,407,080
2022-03-25	28.290	28.680	27.800	27.840	17.688	2,363,078
2022-03-24	28.830	29.040	28.330	28.480	18.095	2,773,664
2022-03-23	29.000	29.380	28.700	28.830	18.317	2,181,406
2022-03-22	29.330	29.330	28.690	28.900	18.362	2,104,633
2022-03-21	29.810	30.030	28.950	29.190	18.546	3,086,007
2022-03-18	29.500	29.980	29.240	29.810	18.940	1,899,462
2022-03-17	28.340	30.150	28.330	29.490	18.736	4,075,986
2022-03-16	28.400	28.420	26.650	28.060	17.828	4,938,956
2022-03-15	29.880	29.880	27.910	27.940	17.752	3,578,343
2022-03-14	30.560	30.690	29.560	29.610	18.813	2,940,785
2022-03-11	30.450	30.990	29.590	30.730	19.524	3,460,250
2022-03-10	31.280	31.890	30.510	30.770	19.550	3,823,235
2022-03-09	32.450	33.000	30.030	30.830	19.588	3,309,654
2022-03-08	33.800	34.030	32.450	32.450	20.617	2,789,822
2022-03-07	34.800	35.230	33.940	34.050	21.634	1,859,717
2022-03-04	35.500	35.640	34.810	35.000	22.237	1,247,829
2022-03-03	35.930	36.150	35.300	35.500	22.555	1,305,460
2022-03-02	35.540	35.960	34.800	35.880	22.796	1,240,534
2022-03-01	36.070	36.590	35.630	35.650	22.650	2,112,334
2022-02-28	36.200	36.210	35.690	36.070	22.917	1,203,469
2022-02-25	35.850	36.850	35.670	36.030	22.892	2,038,197
2022-02-24	36.260	36.440	35.450	35.470	22.536	1,972,750
2022-02-23	35.850	36.450	35.600	36.260	23.038	1,240,864
2022-02-22	35.890	35.890	35.400	35.810	22.752	1,080,948
2022-02-21	36.390	36.580	36.130	36.160	22.974	1,171,253
2022-02-18	36.190	36.450	35.820	36.410	23.133	1,145,268
2022-02-17	36.350	36.450	35.870	36.210	23.006	1,384,389
2022-02-16	36.290	36.410	35.800	36.300	23.063	1,185,460
2022-02-15	35.890	36.300	35.520	36.220	23.012	1,376,333
2022-02-14	35.750	36.180	35.120	35.960	22.847	2,345,725
2022-02-11	35.920	36.190	35.570	35.980	22.860	2,263,751
2022-02-10	35.520	36.360	35.380	36.150	22.968	2,639,315
2022-02-09	36.180	36.410	35.400	35.650	22.650	2,689,042
2022-02-08	35.880	36.100	35.200	36.000	22.873	2,690,285

← NewerPage 19 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.