Hefei Meiya Optoelectronic Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	15.540	15.730	15.370	15.560	14.361	5,395,280
2024-10-24	15.420	15.670	15.240	15.450	14.260	5,836,080
2024-10-23	15.510	15.640	15.330	15.450	14.260	5,012,780
2024-10-22	15.170	15.650	15.070	15.470	14.278	6,141,010
2024-10-21	15.300	15.450	15.040	15.180	14.010	6,738,750
2024-10-18	14.580	15.520	14.510	15.130	13.964	8,161,712
2024-10-17	15.040	15.130	14.580	14.580	13.457	4,537,931
2024-10-16	14.680	15.180	14.620	14.900	13.752	5,339,115
2024-10-15	15.190	15.470	14.910	14.980	13.826	6,290,034
2024-10-14	14.960	15.240	14.650	15.170	14.001	7,222,708
2024-10-11	15.780	15.880	14.740	14.960	13.807	9,188,780
2024-10-10	16.270	16.690	15.880	15.980	14.749	10,210,473
2024-10-09	16.970	17.160	16.020	16.100	14.860	14,153,551
2024-10-08	17.570	17.570	16.380	17.290	15.958	19,956,471
2024-09-30	15.470	15.970	15.240	15.970	14.740	6,298,510
2024-09-27	14.020	14.730	14.000	14.520	13.401	9,818,216
2024-09-26	12.910	13.790	12.910	13.770	12.709	8,173,083
2024-09-25	13.130	13.260	12.860	12.930	11.934	7,191,893
2024-09-24	12.400	12.890	12.360	12.890	11.897	6,374,398
2024-09-23	12.250	12.370	12.130	12.320	11.371	3,538,583
2024-09-20	12.550	12.560	12.100	12.250	11.306	4,344,821
2024-09-19	12.400	12.730	12.310	12.550	11.583	3,532,070
2024-09-18	12.350	12.430	12.150	12.350	11.399	2,073,540
2024-09-13	12.590	12.690	12.330	12.350	11.399	2,188,355
2024-09-12	12.700	12.830	12.570	12.610	11.638	2,357,679
2024-09-11	12.500	12.650	12.420	12.640	11.666	2,124,580
2024-09-10	12.540	12.630	12.300	12.540	11.574	2,854,799
2024-09-09	12.510	12.670	12.470	12.540	11.574	2,808,146
2024-09-06	12.780	12.780	12.580	12.610	11.638	2,105,440
2024-09-05	12.720	12.810	12.580	12.730	11.749	2,509,394
2024-09-04	12.600	12.870	12.520	12.720	11.740	3,094,730
2024-09-03	12.380	12.760	12.350	12.680	11.703	3,778,440
2024-09-02	13.000	13.100	12.430	12.430	11.472	6,686,344
2024-08-30	13.010	13.230	12.710	12.940	11.943	7,149,385
2024-08-29	12.560	13.080	12.520	13.010	12.008	5,436,524
2024-08-28	12.770	12.820	12.550	12.620	11.648	3,579,154
2024-08-27	12.930	12.930	12.750	12.820	11.832	2,250,940
2024-08-26	13.080	13.310	12.850	12.950	11.952	4,465,872
2024-08-23	13.590	13.640	13.030	13.100	12.091	6,390,792
2024-08-22	13.990	14.100	13.450	13.600	12.552	4,199,530
2024-08-21	14.350	14.410	14.100	14.150	13.060	2,186,990
2024-08-20	14.580	14.680	14.330	14.340	13.235	1,629,680
2024-08-19	14.480	14.820	14.470	14.590	13.466	2,303,582
2024-08-16	14.550	14.610	14.420	14.570	13.447	1,542,735
2024-08-15	14.420	14.780	14.330	14.580	13.457	2,161,370
2024-08-14	14.710	14.720	14.450	14.460	13.346	1,777,890
2024-08-13	14.680	14.750	14.530	14.700	13.567	1,595,556
2024-08-12	14.660	14.850	14.520	14.700	13.567	2,171,730
2024-08-09	15.180	15.280	14.660	14.670	13.540	6,053,380
2024-08-08	15.180	15.270	15.020	15.120	13.955	1,949,850
2024-08-07	15.320	15.380	15.190	15.190	14.020	1,955,150
2024-08-06	15.390	15.550	15.160	15.330	14.149	1,699,080
2024-08-05	15.330	15.760	15.230	15.240	14.066	2,672,162
2024-08-02	15.530	15.750	15.370	15.430	14.241	2,234,190
2024-08-01	15.810	15.930	15.500	15.610	14.407	2,596,601
2024-07-31	15.050	15.780	14.970	15.760	14.546	3,876,930
2024-07-30	15.050	15.130	14.900	15.050	13.890	1,272,084
2024-07-29	15.380	15.390	15.030	15.090	13.927	1,588,370
2024-07-26	15.180	15.480	15.010	15.370	14.186	2,044,986
2024-07-25	14.790	15.170	14.720	15.000	13.844	1,670,514

← NewerPage 9 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.