Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.580	35.090	34.460	35.030	34.520	1,521,364
2026-04-21	35.000	35.060	34.570	34.800	34.293	1,261,500
2026-04-20	34.860	35.270	34.640	35.080	34.569	1,650,900
2026-04-17	34.980	35.020	34.610	34.860	34.352	1,631,219
2026-04-16	34.820	35.140	34.800	35.070	34.559	1,446,164
2026-04-15	35.340	35.530	34.820	34.830	34.323	2,318,700
2026-04-14	35.800	36.900	34.690	35.180	34.668	3,211,963
2026-04-13	34.890	34.920	34.450	34.660	34.155	1,448,150
2026-04-10	34.680	35.170	34.600	34.900	34.392	2,142,600
2026-04-09	34.370	35.100	34.110	34.400	33.899	2,060,000
2026-04-08	35.880	35.880	33.700	34.690	34.185	3,077,848
2026-04-07	32.900	33.090	32.550	32.690	32.214	1,300,348
2026-04-03	33.400	33.510	32.500	32.690	32.214	1,643,600
2026-04-02	33.620	33.890	33.110	33.360	32.874	1,517,800
2026-04-01	33.600	33.900	33.300	33.780	33.288	1,700,224
2026-03-31	33.490	33.790	33.010	33.010	32.529	1,071,861
2026-03-30	32.800	33.550	32.310	33.390	32.904	1,362,287
2026-03-27	32.230	33.440	32.120	33.190	32.707	1,995,041
2026-03-26	33.390	33.640	32.540	32.630	32.155	1,703,326
2026-03-25	32.970	33.500	32.660	33.320	32.835	2,010,775
2026-03-24	32.550	32.780	31.910	32.630	32.155	2,025,465
2026-03-23	33.280	33.310	31.710	31.980	31.514	2,929,245
2026-03-20	34.890	35.000	33.820	33.820	33.327	2,177,606
2026-03-19	35.170	35.290	34.530	34.650	34.145	2,007,535
2026-03-18	35.020	35.540	34.800	35.440	34.924	1,703,108
2026-03-17	35.880	36.120	34.880	34.920	34.411	2,960,937
2026-03-16	36.300	36.390	34.990	35.740	35.220	5,268,470
2026-03-13	37.560	37.760	36.410	36.420	35.890	4,238,120
2026-03-12	38.190	38.270	37.410	37.570	37.023	1,715,500
2026-03-11	38.750	38.880	38.160	38.200	37.644	1,968,975
2026-03-10	38.490	39.090	38.320	38.630	38.067	2,593,299
2026-03-09	38.300	38.310	37.230	38.060	37.506	2,413,302
2026-03-06	38.630	39.140	38.510	38.830	38.265	1,949,650
2026-03-05	39.010	39.630	38.650	38.800	38.235	2,429,233
2026-03-04	38.290	38.880	38.170	38.300	37.742	2,216,146
2026-03-03	39.710	40.650	38.690	38.730	38.166	3,210,881
2026-03-02	40.390	40.800	39.790	39.830	39.250	4,286,319
2026-02-27	40.570	41.820	40.460	41.610	41.004	4,488,776
2026-02-26	40.560	41.020	40.560	40.770	40.176	2,544,802
2026-02-25	40.320	40.710	40.290	40.500	39.910	2,281,297
2026-02-24	40.750	40.890	40.100	40.400	39.812	2,472,353
2026-02-13	40.610	41.130	40.320	40.360	39.772	1,906,327
2026-02-12	40.660	40.900	40.220	40.610	40.019	1,700,662
2026-02-11	40.800	41.050	40.510	40.650	40.058	1,623,168
2026-02-10	40.700	41.240	40.310	40.880	40.285	2,463,369
2026-02-09	40.330	41.000	40.150	40.750	40.157	2,521,257
2026-02-06	40.180	40.590	39.760	40.000	39.417	2,146,952
2026-02-05	40.730	40.850	40.240	40.290	39.703	1,807,548
2026-02-04	40.870	41.050	40.340	40.790	40.196	1,991,697
2026-02-03	41.060	41.440	40.540	41.170	40.570	2,355,538
2026-02-02	41.310	41.850	40.740	40.810	40.216	2,187,080
2026-01-30	42.250	42.680	41.280	41.490	40.886	2,795,650
2026-01-29	42.090	43.700	41.650	42.700	42.078	3,974,943
2026-01-28	43.000	43.060	42.110	42.300	41.684	2,664,485
2026-01-27	43.430	43.450	41.800	43.020	42.393	3,247,374
2026-01-26	44.450	44.650	42.780	43.310	42.679	5,380,132
2026-01-23	44.000	45.140	44.000	44.800	44.148	3,941,535
2026-01-22	44.490	44.670	43.730	43.980	43.340	3,291,772
2026-01-21	44.100	44.680	43.650	44.300	43.655	4,262,169
2026-01-20	44.060	45.550	43.450	44.360	43.714	6,111,144

← NewerPage 3 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.