Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.970	17.140	16.780	17.070	15.755	6,331,312
2025-04-22	16.940	16.950	16.750	16.900	15.598	3,370,989
2025-04-21	16.880	17.020	16.700	16.940	15.635	4,635,590
2025-04-18	16.960	17.060	16.870	16.920	15.616	3,647,860
2025-04-17	16.780	17.160	16.710	16.990	15.681	6,842,743
2025-04-16	16.960	16.960	16.500	16.850	15.552	6,069,176
2025-04-15	16.810	17.080	16.650	16.980	15.672	6,527,870
2025-04-14	16.860	17.000	16.670	16.800	15.506	6,542,683
2025-04-11	16.550	16.860	16.500	16.710	15.423	7,586,884
2025-04-10	16.550	16.870	16.290	16.700	15.413	13,101,788
2025-04-09	15.720	16.550	15.410	16.280	15.026	14,890,945
2025-04-08	15.590	16.140	15.300	16.000	14.767	18,217,700
2025-04-07	16.500	16.500	15.480	15.480	14.287	15,962,079
2025-04-03	17.270	17.510	17.030	17.200	15.875	10,846,594
2025-04-02	17.590	17.920	17.400	17.460	16.115	13,643,333
2025-04-01	17.310	17.870	17.300	17.710	16.346	19,749,112
2025-03-31	17.040	17.500	16.900	17.410	16.069	22,420,873
2025-03-28	16.500	17.370	16.500	17.150	15.829	32,167,717
2025-03-27	15.980	16.290	15.800	16.220	14.970	10,066,311
2025-03-26	15.820	15.950	15.740	15.860	14.638	4,111,230
2025-03-25	15.730	15.990	15.680	15.830	14.610	4,927,227
2025-03-24	15.720	15.800	15.460	15.750	14.537	6,048,089
2025-03-21	15.880	15.970	15.650	15.710	14.500	5,337,295
2025-03-20	16.180	16.290	15.940	15.980	14.749	5,976,690
2025-03-19	15.980	16.130	15.830	16.090	14.850	6,956,974
2025-03-18	15.840	16.250	15.830	16.040	14.804	10,896,812
2025-03-17	15.950	16.030	15.700	15.810	14.592	8,112,188
2025-03-14	15.750	15.950	15.540	15.920	14.693	8,045,768
2025-03-13	15.970	16.050	15.650	15.800	14.583	6,928,575
2025-03-12	16.260	16.270	15.920	15.960	14.730	7,172,320
2025-03-11	16.320	16.400	15.960	16.130	14.887	11,119,547
2025-03-10	15.950	16.760	15.920	16.420	15.155	17,969,362
2025-03-07	15.680	15.810	15.520	15.700	14.490	5,498,976
2025-03-06	15.340	15.670	15.280	15.650	14.444	6,996,569
2025-03-05	15.380	15.400	15.100	15.190	14.020	4,153,099
2025-03-04	15.230	15.450	15.170	15.350	14.167	4,811,330
2025-03-03	15.220	15.550	15.120	15.230	14.057	5,599,327
2025-02-28	15.680	15.680	15.110	15.200	14.029	6,857,133
2025-02-27	15.830	15.830	15.500	15.730	14.518	7,430,233
2025-02-26	15.880	15.960	15.700	15.780	14.564	7,419,878
2025-02-25	15.760	16.050	15.680	15.880	14.657	7,317,848
2025-02-24	16.060	16.080	15.750	15.880	14.657	9,450,060
2025-02-21	15.620	16.090	15.620	15.960	14.730	15,059,084
2025-02-20	15.400	15.550	15.290	15.520	14.324	8,652,402
2025-02-19	15.000	15.430	14.950	15.420	14.232	8,534,200
2025-02-18	15.100	15.350	14.930	15.050	13.890	7,844,592
2025-02-17	15.050	15.380	14.960	15.160	13.992	10,578,693
2025-02-14	14.540	14.980	14.520	14.870	13.724	7,822,902
2025-02-13	14.730	14.760	14.570	14.580	13.457	5,598,503
2025-02-12	14.610	14.730	14.570	14.730	13.595	5,616,050
2025-02-11	14.790	14.810	14.600	14.620	13.494	4,615,860
2025-02-10	14.760	14.820	14.570	14.810	13.669	6,253,738
2025-02-07	14.890	14.890	14.550	14.760	13.623	8,464,619
2025-02-06	14.280	14.810	14.260	14.790	13.651	6,236,891
2025-02-05	14.370	14.440	14.270	14.350	13.244	3,303,410
2025-01-27	14.480	14.580	14.330	14.330	13.226	3,479,123
2025-01-24	14.380	14.500	14.280	14.430	13.318	4,424,263
2025-01-23	14.610	14.700	14.400	14.420	13.309	4,113,002
2025-01-22	14.530	14.630	14.360	14.460	13.346	3,819,315
2025-01-21	14.510	14.680	14.330	14.630	13.503	4,750,299

← NewerPage 7 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.