Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.160	17.250	17.030	17.160	16.498	5,607,784
2025-07-21	16.930	17.190	16.900	17.160	16.498	5,454,399
2025-07-18	16.980	16.990	16.770	16.930	16.277	4,037,760
2025-07-17	16.850	16.920	16.780	16.920	16.267	3,714,750
2025-07-16	16.500	16.860	16.470	16.850	16.200	5,131,940
2025-07-15	16.740	16.800	16.450	16.510	15.873	6,169,821
2025-07-14	16.900	16.900	16.670	16.770	16.123	5,160,608
2025-07-11	16.570	16.890	16.510	16.890	16.239	7,832,382
2025-07-10	16.420	16.650	16.400	16.570	15.931	5,831,418
2025-07-09	16.370	16.560	16.370	16.430	15.796	5,661,040
2025-07-08	16.410	16.530	16.330	16.360	15.729	6,517,021
2025-07-07	16.420	16.550	16.350	16.470	15.835	3,193,860
2025-07-04	16.570	16.660	16.350	16.400	15.768	5,232,500
2025-07-03	16.520	16.740	16.520	16.570	15.931	4,228,575
2025-07-02	16.570	16.610	16.450	16.600	15.960	4,208,060
2025-07-01	16.860	16.870	16.360	16.610	15.969	12,584,206
2025-06-30	16.800	16.920	16.750	16.870	16.219	5,925,216
2025-06-27	17.030	17.050	16.820	16.840	16.191	5,081,549
2025-06-26	17.110	17.660	16.970	17.000	16.344	9,137,567
2025-06-25	16.990	17.170	16.860	17.100	16.441	7,488,327
2025-06-24	16.860	17.180	16.840	16.990	16.335	7,536,773
2025-06-23	16.830	16.940	16.730	16.820	16.171	5,279,744
2025-06-20	17.040	17.140	16.800	16.880	16.229	4,955,869
2025-06-19	17.380	17.410	16.830	17.070	16.412	8,061,243
2025-06-18	17.330	17.750	17.230	17.430	16.758	6,098,956
2025-06-17	17.390	17.880	17.300	17.340	16.671	10,780,556
2025-06-16	18.300	18.360	17.440	17.520	16.844	16,287,707
2025-06-13	18.410	18.770	18.180	18.390	17.681	13,523,859
2025-06-12	17.700	18.680	17.700	18.440	17.729	15,189,584
2025-06-11	17.920	18.140	17.770	17.790	17.104	6,167,560
2025-06-10	17.850	18.630	17.780	17.880	17.190	11,046,052
2025-06-09	17.630	17.880	17.530	17.850	17.162	5,619,062
2025-06-06	17.700	17.920	17.630	17.700	17.017	5,113,665
2025-06-05	17.550	17.700	17.460	17.670	16.989	4,813,647
2025-06-04	17.790	17.890	17.400	17.490	16.816	5,541,510
2025-06-03	17.450	17.910	17.280	17.810	17.123	8,597,832
2025-05-30	17.260	17.550	17.170	17.480	16.806	6,887,956
2025-05-29	16.990	17.460	16.880	17.260	16.594	5,372,636
2025-05-28	16.840	17.280	16.800	16.990	16.335	3,798,798
2025-05-27	16.910	17.140	16.760	16.830	16.181	4,671,418
2025-05-26	17.150	17.180	16.850	16.900	16.248	4,258,998
2025-05-23	17.330	17.380	17.100	17.140	16.479	4,754,920
2025-05-22	17.490	17.490	17.060	17.090	16.431	5,379,316
2025-05-21	17.290	17.520	17.170	17.480	16.806	6,001,760
2025-05-20	17.040	17.370	17.000	17.300	16.633	6,838,976
2025-05-19	16.740	17.140	16.670	17.080	16.421	8,170,680
2025-05-16	16.510	16.850	16.410	16.740	16.094	4,789,584
2025-05-15	16.620	16.620	16.420	16.520	15.883	5,823,686
2025-05-14	16.680	16.750	16.280	16.680	16.037	7,489,259
2025-05-13	17.500	17.570	17.280	17.490	16.143	6,617,406
2025-05-12	17.290	17.390	17.180	17.330	15.995	6,270,094
2025-05-09	17.230	17.370	17.070	17.170	15.847	5,145,120
2025-05-08	17.050	17.340	17.040	17.290	15.958	5,005,413
2025-05-07	17.300	17.430	17.070	17.150	15.829	8,492,440
2025-05-06	16.920	17.150	16.690	17.070	15.755	12,938,012
2025-04-30	16.690	16.930	16.680	16.800	15.506	4,520,894
2025-04-29	16.690	16.830	16.570	16.740	15.450	5,528,220
2025-04-28	16.900	17.200	16.460	16.700	15.413	10,256,337
2025-04-25	17.220	17.330	17.100	17.130	15.810	5,349,160
2025-04-24	17.070	17.270	16.860	17.210	15.884	7,000,100

← NewerPage 6 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.