Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.660	29.190	28.220	28.410	28.410	3,116,765
2026-07-20	28.590	29.130	28.260	28.840	28.840	3,595,222
2026-07-17	30.010	30.500	28.850	28.980	28.980	4,283,866
2026-07-16	29.090	30.850	29.000	30.140	30.140	5,491,425
2026-07-15	28.530	29.900	28.340	29.280	29.280	3,307,004
2026-07-14	28.360	28.750	28.140	28.530	28.530	2,251,771
2026-07-13	28.510	28.840	28.220	28.270	28.270	2,365,158
2026-07-10	28.440	29.310	28.430	28.560	28.560	2,483,367
2026-07-09	28.310	28.770	28.040	28.730	28.730	2,037,704
2026-07-08	28.210	28.780	27.980	28.340	28.340	2,278,100
2026-07-07	28.420	28.770	27.610	28.260	28.260	2,496,600
2026-07-06	28.830	29.190	28.510	28.610	28.610	2,080,128
2026-07-03	28.580	29.150	28.410	28.960	28.960	2,145,606
2026-07-02	28.300	28.910	28.140	28.460	28.460	2,999,200
2026-07-01	27.330	28.830	27.240	28.290	28.290	3,391,968
2026-06-30	27.140	27.450	26.750	27.240	27.240	1,770,668
2026-06-29	26.680	27.540	26.050	27.180	27.180	3,195,008
2026-06-26	27.600	27.660	26.610	26.690	26.690	2,322,674
2026-06-25	27.730	28.170	27.210	27.670	27.670	2,022,661
2026-06-24	28.680	28.920	27.890	28.000	28.000	2,253,838
2026-06-23	29.270	29.460	28.620	28.650	28.650	1,891,200
2026-06-22	29.450	29.630	28.260	29.310	29.310	3,040,503
2026-06-18	29.900	30.150	29.440	29.590	29.590	2,272,550
2026-06-17	29.900	30.710	29.860	30.100	30.100	2,126,977
2026-06-16	30.240	30.320	29.730	30.010	30.010	1,870,992
2026-06-15	30.000	30.350	29.860	30.250	30.250	2,052,401
2026-06-12	29.450	29.790	29.180	29.730	29.730	1,841,157
2026-06-11	29.440	29.800	28.780	29.090	29.090	1,694,821
2026-06-10	29.860	30.270	29.350	29.730	29.730	1,529,400
2026-06-09	29.610	30.160	29.220	30.050	30.050	2,067,900
2026-06-08	30.290	30.590	29.200	29.600	29.600	2,574,700
2026-06-05	30.570	30.970	29.620	30.590	30.590	2,550,725
2026-06-04	31.180	31.430	30.110	30.330	30.330	2,514,184
2026-06-03	31.960	32.240	31.180	31.370	31.370	2,147,495
2026-06-02	32.970	33.130	31.870	31.960	31.960	1,931,100
2026-06-01	32.680	33.400	32.610	32.970	32.970	1,919,000
2026-05-29	33.650	33.870	32.630	32.680	32.680	2,265,661
2026-05-28	33.880	34.190	32.900	33.750	33.750	2,387,340
2026-05-27	33.900	34.930	33.670	34.040	34.040	2,138,300
2026-05-26	34.400	34.490	33.500	34.330	33.830	2,329,280
2026-05-25	34.970	35.270	33.980	34.420	33.919	2,651,396
2026-05-22	35.000	35.280	34.450	34.970	34.461	1,851,903
2026-05-21	35.600	36.450	34.710	34.750	34.244	3,142,608
2026-05-20	36.300	36.400	35.400	35.530	35.013	3,438,500
2026-05-19	36.600	37.190	36.340	36.650	36.116	2,981,068
2026-05-18	37.100	37.190	36.300	36.740	36.205	4,014,436
2026-05-15	37.840	38.450	36.960	37.740	37.190	6,293,139
2026-05-14	36.840	38.790	36.110	37.250	36.708	5,465,539
2026-05-13	36.160	36.960	36.000	36.830	36.294	2,663,869
2026-05-12	36.800	37.050	35.800	35.960	35.436	2,006,383
2026-05-11	36.800	36.820	36.220	36.680	36.146	2,265,010
2026-05-08	36.410	37.040	36.350	36.820	36.284	2,522,040
2026-05-07	36.070	36.720	35.890	36.540	36.008	2,536,990
2026-05-06	35.650	36.180	35.610	35.880	35.357	2,663,702
2026-04-30	36.050	36.140	35.500	35.540	35.022	1,944,013
2026-04-29	35.670	36.340	35.660	36.000	35.476	2,067,006
2026-04-28	36.550	36.850	35.580	35.790	35.269	2,534,950
2026-04-27	36.480	36.600	35.810	36.520	35.988	3,034,449
2026-04-24	35.700	36.800	35.610	36.150	35.624	3,440,469
2026-04-23	35.870	36.800	35.680	36.060	35.535	4,449,038

← NewerPage 2 of 20 · 1,172 trading daysOlder →

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.