Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.230	18.330	18.130	18.140	17.440	3,034,140
2026-04-20	18.190	18.400	18.170	18.220	17.517	4,916,524
2026-04-17	18.200	18.350	18.110	18.190	17.489	4,167,400
2026-04-16	18.220	18.320	18.160	18.270	17.565	3,540,900
2026-04-15	18.280	18.350	18.130	18.130	17.431	3,012,218
2026-04-14	18.080	18.130	17.940	18.080	17.383	3,118,950
2026-04-13	18.100	18.200	17.920	17.960	17.267	3,347,240
2026-04-10	17.930	18.320	17.900	18.180	17.479	4,586,880
2026-04-09	17.850	18.060	17.750	17.820	17.133	3,566,300
2026-04-08	17.580	18.050	17.550	18.020	17.325	6,156,017
2026-04-07	17.440	17.580	17.220	17.270	16.604	5,105,965
2026-04-03	17.380	17.590	17.260	17.500	16.825	4,319,466
2026-04-02	17.640	17.650	17.280	17.380	16.710	5,527,314
2026-04-01	17.600	17.770	17.530	17.660	16.979	7,385,083
2026-03-31	18.020	18.090	17.370	17.380	16.710	11,827,372
2026-03-30	17.890	18.450	17.710	18.350	17.642	6,365,115
2026-03-27	17.900	18.230	17.860	18.040	17.344	3,844,356
2026-03-26	18.100	18.400	17.980	18.060	17.364	3,411,210
2026-03-25	17.950	18.270	17.880	18.100	17.402	3,499,290
2026-03-24	17.700	17.890	17.420	17.860	17.171	4,583,566
2026-03-23	18.000	18.070	17.280	17.430	16.758	6,396,563
2026-03-20	18.350	18.700	18.230	18.250	17.546	4,350,430
2026-03-19	18.590	18.800	18.380	18.420	17.710	4,018,760
2026-03-18	18.660	18.860	18.450	18.800	18.075	3,700,854
2026-03-17	18.950	19.020	18.600	18.620	17.902	4,260,510
2026-03-16	18.780	18.920	18.680	18.900	18.171	3,758,352
2026-03-13	18.980	19.040	18.740	18.780	18.056	3,901,850
2026-03-12	19.120	19.170	18.740	18.920	18.190	3,596,754
2026-03-11	19.070	19.170	19.000	19.030	18.296	3,589,560
2026-03-10	18.870	19.050	18.800	19.030	18.296	4,008,860
2026-03-09	18.760	18.770	18.200	18.670	17.950	5,640,296
2026-03-06	18.800	19.040	18.700	18.930	18.200	3,775,370
2026-03-05	18.680	18.970	18.620	18.930	18.200	4,859,222
2026-03-04	18.720	18.870	18.410	18.480	17.767	5,642,831
2026-03-03	19.770	19.870	18.720	18.830	18.104	10,122,431
2026-03-02	19.540	20.000	19.540	19.760	18.998	5,430,581
2026-02-27	20.010	20.130	19.930	20.020	19.248	3,946,767
2026-02-26	20.120	20.200	19.890	20.050	19.277	5,287,000
2026-02-25	20.230	20.350	20.090	20.150	19.373	4,471,481
2026-02-24	20.330	20.510	20.100	20.210	19.431	5,181,944
2026-02-13	20.570	20.660	20.130	20.150	19.373	4,856,883
2026-02-12	19.880	20.830	19.880	20.610	19.815	9,810,005
2026-02-11	19.690	19.960	19.620	19.880	19.113	4,694,581
2026-02-10	19.620	19.680	19.500	19.640	18.883	3,706,566
2026-02-09	19.710	19.790	19.530	19.640	18.883	5,673,452
2026-02-06	19.280	19.790	19.210	19.580	18.825	7,807,000
2026-02-05	19.340	19.540	19.050	19.470	18.719	9,239,896
2026-02-04	19.350	19.650	19.100	19.330	18.585	7,892,730
2026-02-03	19.660	19.750	19.230	19.510	18.758	7,380,493
2026-02-02	20.400	20.570	19.440	19.500	18.748	10,428,016
2026-01-30	20.610	20.640	20.100	20.440	19.652	6,222,637
2026-01-29	20.550	20.820	20.400	20.630	19.834	5,882,328
2026-01-28	20.890	20.970	20.420	20.670	19.873	6,202,925
2026-01-27	21.150	21.300	20.800	20.890	20.084	6,147,240
2026-01-26	21.600	21.600	20.850	21.160	20.344	10,231,590
2026-01-23	21.550	21.730	21.470	21.560	20.729	5,922,350
2026-01-22	21.860	22.000	21.390	21.400	20.575	6,869,546
2026-01-21	21.630	22.020	21.450	21.860	21.017	6,425,460
2026-01-20	22.100	22.140	21.650	21.800	20.959	6,498,017
2026-01-19	22.030	22.500	21.970	22.080	21.228	6,016,656

← NewerPage 3 of 5 · 243 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.