Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	34.510	36.200	33.700	35.530	22.574	4,361,215
2022-01-28	34.970	34.970	33.510	33.510	21.290	2,490,026
2022-01-27	34.830	35.230	34.430	34.530	21.939	2,035,608
2022-01-26	34.850	35.150	34.090	34.780	22.097	2,622,623
2022-01-25	34.300	34.920	33.940	34.750	22.078	3,113,884
2022-01-24	36.560	37.010	33.820	34.220	21.742	5,526,300
2022-01-21	37.310	37.500	36.640	36.930	23.463	2,585,219
2022-01-20	37.980	38.140	37.340	37.530	23.845	1,709,051
2022-01-19	38.150	38.390	37.700	38.040	24.169	1,701,014
2022-01-18	38.160	38.630	37.810	38.150	24.239	2,236,556
2022-01-17	38.660	39.100	37.900	38.130	24.226	4,029,439
2022-01-14	38.400	38.980	37.880	38.700	24.588	3,128,505
2022-01-13	38.180	39.120	38.130	38.660	24.563	4,788,677
2022-01-12	37.490	38.320	37.020	38.120	24.219	3,260,059
2022-01-11	36.900	37.900	36.900	37.300	23.698	3,483,789
2022-01-10	37.070	37.340	36.610	36.850	23.413	2,431,144
2022-01-07	36.830	37.180	36.680	36.930	23.463	1,811,336
2022-01-06	37.380	37.380	36.660	36.900	23.444	2,446,212
2022-01-05	38.080	38.150	37.350	37.380	23.749	2,615,934
2022-01-04	37.500	38.270	37.270	38.050	24.175	4,290,104
2021-12-31	37.560	37.990	37.190	37.460	23.800	2,881,894
2021-12-30	37.260	37.600	37.200	37.460	23.800	2,020,551
2021-12-29	37.360	37.690	37.080	37.260	23.673	2,238,458
2021-12-28	37.380	37.600	37.240	37.360	23.737	1,700,154
2021-12-27	37.510	37.960	37.310	37.360	23.737	1,590,330
2021-12-24	37.350	37.630	37.320	37.530	23.845	1,782,683
2021-12-23	37.530	37.530	37.070	37.350	23.730	2,567,210
2021-12-22	37.340	37.940	37.340	37.750	23.984	2,983,089
2021-12-21	37.020	37.660	37.020	37.340	23.724	1,863,139
2021-12-20	36.910	37.500	36.310	37.400	23.762	3,581,350
2021-12-17	38.080	38.200	36.900	36.940	23.470	5,073,788
2021-12-16	38.000	38.350	37.870	38.210	24.277	2,287,793
2021-12-15	38.900	39.120	37.930	37.990	24.137	3,593,619
2021-12-14	39.180	39.520	38.690	38.880	24.702	2,469,240
2021-12-13	39.390	39.790	39.120	39.190	24.899	2,973,874
2021-12-10	40.120	40.120	39.020	39.380	25.020	4,197,456
2021-12-09	38.630	40.350	38.410	39.990	25.408	5,308,128
2021-12-08	38.220	38.550	37.870	38.450	24.429	2,728,061
2021-12-07	38.560	38.670	37.860	38.220	24.283	2,258,154
2021-12-06	38.380	38.620	38.060	38.270	24.315	2,070,255
2021-12-03	38.360	38.660	38.070	38.460	24.435	2,768,785
2021-12-02	38.940	39.130	38.080	38.170	24.251	2,769,501
2021-12-01	38.950	39.650	38.680	38.860	24.690	2,785,112
2021-11-30	39.600	40.150	38.890	38.950	24.747	2,384,686
2021-11-29	39.390	40.050	39.080	39.510	25.103	1,623,193
2021-11-26	41.000	41.020	39.600	39.920	25.363	2,902,885
2021-11-25	40.880	41.280	40.620	41.060	26.087	1,652,487
2021-11-24	41.060	41.440	40.600	40.650	25.827	2,554,364
2021-11-23	40.910	41.440	40.860	41.060	26.087	1,754,113
2021-11-22	41.210	41.380	40.620	41.030	26.068	2,288,634
2021-11-19	41.690	42.050	41.070	41.310	26.246	2,017,258
2021-11-18	42.240	42.260	41.200	41.600	26.430	1,918,040
2021-11-17	43.200	43.200	41.900	42.250	26.843	2,271,522
2021-11-16	42.840	43.680	42.500	42.810	27.199	3,542,474
2021-11-15	40.800	43.280	40.750	42.920	27.269	4,725,368
2021-11-12	41.600	41.600	40.820	40.930	26.005	1,618,033
2021-11-11	41.220	41.650	40.820	41.470	26.348	1,716,711
2021-11-10	40.600	41.690	40.500	41.220	26.189	2,193,400
2021-11-09	40.850	41.380	40.700	40.740	25.884	1,580,746
2021-11-08	41.680	42.090	40.600	40.770	25.903	1,567,276

← NewerPage 20 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.