Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.580	14.890	14.470	14.720	14.720	9,002,417
2026-07-17	14.910	15.090	14.450	14.470	14.470	8,018,643
2026-07-16	14.960	15.020	14.650	14.910	14.910	6,934,897
2026-07-15	14.200	14.990	14.160	14.960	14.960	8,884,279
2026-07-14	14.100	14.350	14.100	14.200	14.200	5,210,560
2026-07-13	14.310	14.430	14.160	14.160	14.160	6,220,446
2026-07-10	14.580	14.580	14.060	14.360	14.360	6,965,836
2026-07-09	14.390	14.810	14.310	14.520	14.520	10,419,644
2026-07-08	14.540	14.680	14.290	14.390	14.390	4,815,100
2026-07-07	14.770	14.850	14.500	14.550	14.550	4,032,576
2026-07-06	14.710	14.960	14.590	14.820	14.820	5,493,610
2026-07-03	14.500	14.890	14.460	14.780	14.780	6,217,866
2026-07-02	14.380	14.630	14.320	14.420	14.420	4,537,336
2026-07-01	14.330	14.500	14.060	14.370	14.370	5,401,768
2026-06-30	14.170	14.330	13.920	14.330	14.330	5,125,001
2026-06-29	13.880	14.260	13.520	14.150	14.150	6,274,635
2026-06-26	14.200	14.200	13.850	13.850	13.850	5,123,380
2026-06-25	14.010	14.400	13.890	14.250	14.250	6,051,455
2026-06-24	14.490	14.530	14.060	14.100	14.100	5,610,390
2026-06-23	14.710	14.810	14.370	14.420	14.420	5,142,860
2026-06-22	14.810	14.830	14.220	14.560	14.560	6,173,127
2026-06-18	15.050	15.340	14.800	14.800	14.800	4,903,014
2026-06-17	15.100	15.180	14.830	14.970	14.970	6,042,571
2026-06-16	14.730	15.190	14.600	15.120	15.120	11,022,400
2026-06-15	14.470	14.660	14.470	14.650	14.650	6,032,591
2026-06-12	14.370	14.510	14.250	14.430	14.430	5,671,530
2026-06-11	14.250	14.310	14.080	14.190	14.190	3,953,960
2026-06-10	14.360	14.440	14.130	14.280	14.280	5,801,940
2026-06-09	14.620	14.760	14.350	14.480	14.480	6,391,230
2026-06-08	14.830	14.900	14.450	14.640	14.640	7,131,010
2026-06-05	14.910	15.220	14.780	15.000	15.000	4,507,600
2026-06-04	15.200	15.260	14.740	14.860	14.860	7,458,136
2026-06-03	15.480	15.480	15.200	15.220	15.220	5,104,760
2026-06-02	15.500	15.730	15.440	15.480	15.480	4,585,590
2026-06-01	15.370	15.640	15.330	15.570	15.570	4,974,030
2026-05-29	15.460	15.640	15.370	15.400	15.400	4,810,618
2026-05-28	15.550	15.640	15.280	15.410	15.410	4,379,670
2026-05-27	15.870	15.930	15.450	15.600	15.600	4,739,250
2026-05-26	16.040	16.100	15.630	15.800	15.800	5,361,811
2026-05-25	16.030	16.190	15.950	16.070	16.070	4,184,265
2026-05-22	16.000	16.050	15.800	16.020	16.020	4,220,410
2026-05-21	15.790	16.250	15.790	15.830	15.830	8,766,113
2026-05-20	16.110	16.120	15.490	15.840	15.840	9,026,245
2026-05-19	16.030	16.230	16.000	16.110	16.110	6,161,634
2026-05-18	16.130	16.140	15.900	16.070	16.070	5,776,516
2026-05-15	16.500	16.570	16.050	16.140	16.140	8,924,786
2026-05-14	17.460	17.460	16.420	16.420	16.420	14,914,750
2026-05-13	18.110	18.170	17.820	18.150	17.450	7,921,171
2026-05-12	18.150	18.340	18.050	18.100	17.402	7,472,459
2026-05-11	18.250	18.360	18.050	18.120	17.421	9,376,867
2026-05-08	17.950	18.530	17.860	18.240	17.537	11,159,514
2026-05-07	18.000	18.300	17.830	17.950	17.258	11,623,975
2026-05-06	17.530	17.670	17.360	17.470	16.796	7,033,865
2026-04-30	17.550	17.650	17.450	17.520	16.844	3,648,230
2026-04-29	17.170	17.760	17.090	17.620	16.940	7,448,920
2026-04-28	17.010	17.170	17.010	17.090	16.431	4,246,139
2026-04-27	17.130	17.380	17.040	17.060	16.402	5,871,245
2026-04-24	17.550	17.690	17.080	17.180	16.517	8,004,947
2026-04-23	17.800	17.890	17.490	17.690	17.008	4,874,670
2026-04-22	18.100	18.160	17.700	17.790	17.104	6,550,060

← NewerPage 2 of 3 · 121 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.