Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.650	19.930	19.570	19.760	18.998	2,571,240
2025-10-21	19.580	19.930	19.560	19.740	18.979	4,343,282
2025-10-20	19.880	19.990	19.350	19.450	18.700	5,591,763
2025-10-17	20.020	20.260	19.720	19.730	18.969	5,310,205
2025-10-16	20.100	20.350	19.980	20.010	19.238	4,512,427
2025-10-15	19.890	20.250	19.790	20.160	19.383	3,957,190
2025-10-14	20.500	20.540	19.780	19.900	19.133	7,145,441
2025-10-13	19.610	20.530	19.580	20.410	19.623	7,901,030
2025-10-10	20.900	20.930	20.450	20.520	19.729	7,944,118
2025-10-09	20.300	21.000	20.130	20.850	20.046	14,202,121
2025-09-30	20.800	20.840	20.230	20.260	19.479	8,877,041
2025-09-29	20.780	20.870	20.440	20.690	19.892	7,400,232
2025-09-26	20.770	21.000	20.610	20.650	19.854	7,096,132
2025-09-25	21.400	21.400	20.640	20.890	20.084	11,689,813
2025-09-24	21.430	21.560	20.840	21.430	20.604	14,325,905
2025-09-23	21.850	21.960	21.020	21.610	20.777	18,987,794
2025-09-22	21.000	22.800	20.740	21.990	21.142	28,652,905
2025-09-19	20.100	20.810	20.050	20.730	19.931	14,068,102
2025-09-18	20.250	20.860	19.950	20.230	19.450	14,734,145
2025-09-17	20.330	20.400	20.050	20.250	19.469	7,426,033
2025-09-16	20.200	20.460	19.950	20.430	19.642	7,887,230
2025-09-15	20.530	20.710	20.100	20.200	19.421	9,243,491
2025-09-12	20.710	20.730	20.410	20.460	19.671	10,859,698
2025-09-11	19.730	20.840	19.630	20.700	19.902	19,124,166
2025-09-10	19.900	20.270	19.790	19.980	19.209	7,628,705
2025-09-09	20.470	20.600	19.900	20.000	19.229	10,221,964
2025-09-08	20.190	20.600	20.020	20.400	19.613	13,698,080
2025-09-05	19.660	20.000	19.430	20.000	19.229	9,506,390
2025-09-04	20.080	20.230	19.330	19.800	19.036	13,583,700
2025-09-03	19.810	21.080	19.800	20.070	19.296	18,141,331
2025-09-02	20.230	20.250	19.590	19.820	19.056	13,173,903
2025-09-01	20.300	20.600	19.800	20.260	19.479	18,489,181
2025-08-29	19.780	20.100	19.550	20.000	19.229	17,683,575
2025-08-28	19.910	20.230	19.250	19.760	18.998	20,282,980
2025-08-27	20.000	20.700	19.250	19.900	19.133	38,792,523
2025-08-26	18.410	19.600	18.410	19.600	18.844	15,160,540
2025-08-25	17.800	18.010	17.710	17.820	17.133	8,837,507
2025-08-22	17.650	17.850	17.610	17.760	17.075	6,110,650
2025-08-21	17.700	17.750	17.550	17.650	16.969	5,132,753
2025-08-20	17.460	17.690	17.280	17.690	17.008	5,682,913
2025-08-19	17.460	17.750	17.360	17.450	16.777	7,474,506
2025-08-18	17.590	17.600	17.330	17.450	16.777	6,466,449
2025-08-15	17.200	17.480	17.160	17.450	16.777	5,530,950
2025-08-14	17.380	17.520	17.200	17.220	16.556	5,705,842
2025-08-13	17.400	17.460	17.230	17.380	16.710	6,090,520
2025-08-12	17.480	17.530	17.310	17.380	16.710	5,460,650
2025-08-11	17.280	17.580	17.210	17.560	16.883	8,008,300
2025-08-08	17.250	17.360	17.140	17.330	16.662	4,122,860
2025-08-07	17.370	17.390	17.130	17.280	16.614	5,283,946
2025-08-06	17.220	17.450	17.170	17.370	16.700	5,350,591
2025-08-05	17.080	17.320	17.080	17.190	16.527	5,318,689
2025-08-04	16.960	17.090	16.770	17.090	16.431	4,371,830
2025-08-01	16.880	17.130	16.850	16.960	16.306	3,583,241
2025-07-31	17.160	17.250	16.830	16.890	16.239	5,265,380
2025-07-30	17.130	17.290	17.030	17.220	16.556	5,016,207
2025-07-29	16.990	17.150	16.910	17.120	16.460	5,122,690
2025-07-28	17.340	17.350	17.040	17.050	16.392	7,694,199
2025-07-25	17.220	17.390	17.120	17.330	16.662	5,309,510
2025-07-24	17.150	17.310	17.090	17.190	16.527	5,282,620
2025-07-23	17.180	17.410	17.060	17.180	16.517	6,425,400

← NewerPage 5 of 21 · 1,216 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.