Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.020	22.340	21.890	22.090	21.238	5,911,934
2026-01-15	21.450	22.140	21.270	21.990	21.142	7,012,212
2026-01-14	21.500	22.080	21.230	21.490	20.661	8,454,860
2026-01-13	21.490	21.950	21.370	21.480	20.652	7,196,090
2026-01-12	21.530	21.740	21.220	21.450	20.623	6,707,726
2026-01-09	21.250	21.500	21.110	21.470	20.642	5,218,566
2026-01-08	21.450	21.470	21.030	21.220	20.402	6,725,408
2026-01-07	21.290	21.700	21.120	21.520	20.690	8,342,089
2026-01-06	21.020	21.310	20.720	21.130	20.315	6,899,710
2026-01-05	20.640	21.000	20.570	20.990	20.181	4,912,477
2025-12-31	21.100	21.190	20.570	20.570	19.777	3,884,686
2025-12-30	20.920	21.340	20.830	21.060	20.248	5,038,790
2025-12-29	21.160	21.210	20.780	20.920	20.113	6,598,123
2025-12-26	21.250	21.490	20.980	21.140	20.325	4,416,524
2025-12-25	21.220	21.440	21.000	21.280	20.459	4,418,390
2025-12-24	20.990	21.120	20.840	21.070	20.257	4,079,927
2025-12-23	20.660	21.080	20.660	21.010	20.200	4,306,205
2025-12-22	20.420	20.880	20.330	20.750	19.950	4,265,058
2025-12-19	20.120	20.360	20.040	20.330	19.546	3,647,304
2025-12-18	20.210	20.330	19.970	20.110	19.334	3,755,454
2025-12-17	20.200	20.460	19.910	20.340	19.556	3,864,142
2025-12-16	20.620	20.700	20.180	20.250	19.469	4,456,023
2025-12-15	20.680	20.880	20.600	20.600	19.806	3,356,970
2025-12-12	20.620	20.780	20.480	20.660	19.863	3,870,615
2025-12-11	20.830	20.880	20.680	20.720	19.921	4,014,280
2025-12-10	20.420	20.780	20.340	20.750	19.950	5,141,460
2025-12-09	20.650	20.790	20.330	20.370	19.584	4,203,871
2025-12-08	20.690	20.750	20.460	20.650	19.854	4,127,880
2025-12-05	20.390	20.680	20.360	20.610	19.815	3,984,694
2025-12-04	20.250	20.510	20.250	20.440	19.652	4,040,051
2025-12-03	20.150	20.360	20.000	20.280	19.498	3,077,250
2025-12-02	20.230	20.460	20.030	20.180	19.402	3,759,098
2025-12-01	19.900	20.200	19.900	20.190	19.411	4,538,018
2025-11-28	19.860	20.000	19.800	19.860	19.094	2,140,112
2025-11-27	19.770	20.020	19.760	19.900	19.133	2,653,606
2025-11-26	19.620	20.040	19.610	19.770	19.008	2,786,390
2025-11-25	19.550	19.910	19.500	19.680	18.921	3,829,310
2025-11-24	19.360	19.700	19.300	19.460	18.710	4,562,851
2025-11-21	19.710	19.820	19.190	19.200	18.460	6,111,513
2025-11-20	19.970	20.000	19.640	19.700	18.940	3,079,280
2025-11-19	19.880	20.050	19.800	19.960	19.190	3,232,446
2025-11-18	20.010	20.020	19.720	19.810	19.046	3,953,545
2025-11-17	20.350	20.500	20.040	20.060	19.286	4,129,829
2025-11-14	20.270	20.760	20.240	20.380	19.594	5,605,480
2025-11-13	20.470	20.500	20.120	20.250	19.469	5,321,799
2025-11-12	20.130	20.640	19.860	20.570	19.777	6,501,219
2025-11-11	20.530	20.580	20.260	20.320	19.536	5,394,747
2025-11-10	20.650	20.650	20.030	20.340	19.556	5,231,840
2025-11-07	20.680	20.860	20.550	20.610	19.815	4,173,907
2025-11-06	20.500	20.780	20.440	20.690	19.892	5,474,439
2025-11-05	20.320	20.640	20.210	20.500	19.709	5,274,060
2025-11-04	20.950	21.120	20.500	20.710	19.911	7,778,030
2025-11-03	20.500	21.090	20.360	21.080	20.267	11,798,118
2025-10-31	20.490	20.600	20.080	20.320	19.536	6,211,626
2025-10-30	20.580	20.660	20.250	20.470	19.681	7,326,740
2025-10-29	20.080	20.510	19.960	20.470	19.681	6,048,560
2025-10-28	20.850	21.200	20.150	20.250	19.469	11,296,527
2025-10-27	20.660	21.590	20.650	20.880	20.075	15,717,117
2025-10-24	20.290	20.290	19.870	20.080	19.306	5,481,565
2025-10-23	19.700	20.300	19.600	20.300	19.517	5,151,836

← NewerPage 4 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.