Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.360	14.510	14.330	14.420	13.309	4,917,596
2025-01-17	14.010	14.330	13.970	14.250	13.152	3,971,860
2025-01-16	14.250	14.280	13.950	14.060	12.977	4,676,225
2025-01-15	14.160	14.300	14.020	14.090	13.004	5,505,150
2025-01-14	13.730	14.230	13.670	14.210	13.115	6,061,491
2025-01-13	13.520	13.740	13.500	13.690	12.635	4,229,114
2025-01-10	14.000	14.050	13.660	13.660	12.608	4,851,177
2025-01-09	14.120	14.280	13.990	13.990	12.912	4,405,400
2025-01-08	14.230	14.370	13.830	14.200	13.106	5,982,070
2025-01-07	14.200	14.350	14.120	14.320	13.217	4,219,964
2025-01-06	14.120	14.330	14.010	14.250	13.152	4,444,444
2025-01-03	14.390	14.580	14.070	14.120	13.032	5,947,040
2025-01-02	14.760	14.840	14.200	14.360	13.254	8,286,667
2024-12-31	15.270	15.300	14.790	14.820	13.678	6,612,679
2024-12-30	15.110	15.550	15.080	15.290	14.112	7,048,915
2024-12-27	14.950	15.330	14.880	15.160	13.992	6,032,462
2024-12-26	14.880	14.970	14.780	14.910	13.761	3,762,462
2024-12-25	15.200	15.250	14.750	14.850	13.706	4,860,520
2024-12-24	14.950	15.150	14.910	15.150	13.983	4,516,180
2024-12-23	15.240	15.320	14.850	14.910	13.761	6,376,195
2024-12-20	14.890	15.380	14.870	15.220	14.047	8,192,893
2024-12-19	14.990	14.990	14.700	14.870	13.724	9,125,255
2024-12-18	15.100	15.260	15.010	15.080	13.918	5,486,219
2024-12-17	15.270	15.370	14.990	15.060	13.900	6,688,560
2024-12-16	15.600	15.680	15.120	15.260	14.084	8,516,220
2024-12-13	15.700	15.840	15.550	15.580	14.380	8,898,939
2024-12-12	15.810	15.920	15.660	15.790	14.573	8,818,469
2024-12-11	15.930	16.080	15.700	15.820	14.601	11,869,047
2024-12-10	15.900	16.140	15.620	16.060	14.823	19,529,724
2024-12-09	15.400	15.950	15.360	15.530	14.334	16,984,984
2024-12-06	15.010	15.320	14.830	15.300	14.121	9,486,920
2024-12-05	14.720	15.070	14.680	14.950	13.798	8,438,458
2024-12-04	14.760	14.830	14.610	14.720	13.586	6,865,647
2024-12-03	14.960	15.020	14.670	14.820	13.678	9,116,138
2024-12-02	14.750	14.950	14.660	14.940	13.789	9,210,757
2024-11-29	14.490	14.820	14.440	14.750	13.614	6,892,670
2024-11-28	14.800	14.820	14.490	14.550	13.429	6,708,332
2024-11-27	14.550	14.780	14.390	14.780	13.641	6,740,547
2024-11-26	14.810	14.930	14.530	14.580	13.457	5,680,330
2024-11-25	14.800	15.040	14.640	14.810	13.669	5,495,880
2024-11-22	15.340	15.390	14.730	14.750	13.614	8,024,350
2024-11-21	15.650	15.720	15.290	15.410	14.223	6,609,500
2024-11-20	15.340	15.750	15.280	15.720	14.509	7,127,010
2024-11-19	15.230	15.330	14.960	15.330	14.149	7,619,876
2024-11-18	15.780	15.860	15.100	15.220	14.047	9,238,359
2024-11-15	15.900	16.050	15.670	15.720	14.509	6,637,743
2024-11-14	16.320	16.420	15.880	15.960	14.730	6,347,744
2024-11-13	16.660	16.690	16.100	16.320	15.063	11,532,285
2024-11-12	16.900	17.450	16.580	16.760	15.469	17,082,730
2024-11-11	16.290	17.000	16.240	16.800	15.506	13,737,585
2024-11-08	16.170	16.520	16.020	16.100	14.860	9,151,370
2024-11-07	15.600	16.100	15.560	16.050	14.813	6,919,828
2024-11-06	15.900	16.010	15.530	15.690	14.481	8,445,766
2024-11-05	15.610	15.850	15.410	15.830	14.610	6,768,265
2024-11-04	15.200	15.690	15.180	15.610	14.407	5,194,562
2024-11-01	15.540	15.570	15.180	15.230	14.057	5,975,600
2024-10-31	15.750	15.860	15.530	15.600	14.398	6,983,530
2024-10-30	15.550	15.960	15.500	15.750	14.537	5,520,434
2024-10-29	15.950	16.050	15.580	15.650	14.444	6,611,880
2024-10-28	15.590	15.930	15.580	15.850	14.629	6,150,697

← NewerPage 8 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.