Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	30.600	31.050	30.100	30.290	30.290	2,021,077
2026-10-20	30.080	30.610	29.600	30.610	30.610	2,870,452
2026-10-19	29.050	30.120	28.610	30.000	30.000	2,606,612
2026-10-16	29.170	29.770	28.570	28.730	28.730	1,774,526
2026-10-15	28.760	29.380	28.660	28.800	28.800	1,720,995
2026-10-14	29.670	29.890	29.210	29.270	29.270	1,074,175
2026-10-13	30.080	30.080	29.250	29.810	29.810	1,651,127
2026-10-12	30.090	30.180	29.560	30.160	30.160	1,546,300
2026-10-09	29.170	30.150	28.750	30.090	30.090	1,877,661
2026-10-08	29.880	29.970	29.020	29.220	29.220	1,674,700
2026-09-30	30.250	30.460	29.850	29.900	29.900	1,202,305
2026-09-29	29.990	30.470	29.600	30.230	30.230	1,213,879
2026-09-28	30.260	30.260	29.530	29.900	29.900	1,490,600
2026-09-24	30.580	30.580	30.060	30.080	30.080	1,338,900
2026-09-23	30.750	30.830	30.420	30.430	30.430	1,673,650
2026-09-22	30.560	31.190	30.400	30.860	30.860	2,503,100
2026-09-21	30.000	30.560	29.800	30.430	30.430	2,210,891
2026-09-18	29.300	30.250	29.000	29.790	29.790	2,254,689
2026-09-17	28.600	29.470	28.380	29.300	29.300	1,731,423
2026-09-16	28.130	28.690	27.910	28.540	28.540	1,110,738
2026-09-15	28.400	28.420	28.060	28.130	28.130	727,700
2026-09-14	28.310	28.750	28.000	28.360	28.360	1,174,218
2026-09-11	28.180	28.370	27.730	28.040	28.040	1,672,891
2026-09-10	28.830	28.830	28.450	28.580	28.580	937,300
2026-09-09	29.420	29.510	28.770	28.900	28.900	1,475,842
2026-09-08	29.670	29.670	29.320	29.400	29.400	1,227,139
2026-09-07	30.080	30.180	29.580	29.660	29.660	1,603,005
2026-09-04	29.900	30.570	29.840	29.960	29.960	1,858,800
2026-09-03	30.660	31.000	29.780	29.840	29.840	2,704,810
2026-09-02	30.600	31.590	30.220	30.720	30.720	4,428,289
2026-09-01	29.880	30.660	29.800	30.510	30.510	2,927,143
2026-08-31	29.270	29.970	29.010	29.950	29.950	2,000,351
2026-08-28	29.700	29.870	29.270	29.270	29.270	1,836,036
2026-08-27	29.940	30.010	29.410	29.700	29.700	1,984,936
2026-08-26	29.440	30.180	29.440	29.910	29.910	2,716,600
2026-08-25	28.670	29.770	28.220	29.560	29.560	3,147,841
2026-08-24	29.600	29.600	28.030	28.170	28.170	2,372,604
2026-08-21	29.440	29.850	28.980	29.450	29.450	1,860,500
2026-08-20	28.790	29.700	28.710	29.640	29.640	1,994,291
2026-08-19	29.400	29.680	28.620	28.770	28.770	1,801,185
2026-08-18	29.590	29.740	29.180	29.680	29.680	1,762,400
2026-08-17	29.390	29.630	28.860	29.550	29.550	1,551,600
2026-08-14	29.690	29.690	29.070	29.230	29.230	1,327,286
2026-08-13	29.870	30.040	29.420	29.470	29.470	1,653,424
2026-08-12	29.990	30.080	29.620	29.870	29.870	1,227,450
2026-08-11	29.700	30.080	29.320	29.960	29.960	1,776,300
2026-08-10	29.470	30.230	29.200	29.790	29.790	1,974,003
2026-08-07	29.430	29.610	28.840	29.530	29.530	2,192,922
2026-08-06	29.970	30.060	29.240	29.440	29.440	2,124,179
2026-08-05	30.100	30.290	29.840	30.060	30.060	1,868,775
2026-08-04	30.500	30.500	29.940	30.100	30.100	1,861,700
2026-08-03	30.250	30.770	29.860	30.180	30.180	2,489,200
2026-07-31	29.390	30.530	29.250	29.970	29.970	3,113,442
2026-07-30	29.000	29.890	28.850	29.470	29.470	2,731,721
2026-07-29	27.790	29.370	27.640	29.100	29.100	3,498,803
2026-07-28	27.530	27.970	27.280	27.710	27.710	1,689,251
2026-07-27	26.990	27.880	26.880	27.600	27.600	1,722,500
2026-07-24	27.770	27.850	27.010	27.030	27.030	1,686,782
2026-07-23	27.550	28.090	27.400	27.980	27.980	2,217,682
2026-07-22	28.100	28.390	27.460	27.760	27.760	2,969,136

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.5000 CNY
2025-05-23	0.5000 CNY
2024-05-28	0.3000 CNY
2023-05-23	0.4500 CNY
2022-05-25	0.5300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.