Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	45.170	45.180	43.810	44.000	43.359	4,840,501
2026-01-16	46.000	46.770	44.210	44.930	44.276	6,032,721
2026-01-15	45.930	48.050	45.410	45.850	45.182	8,885,492
2026-01-14	43.970	49.900	43.960	46.980	46.296	17,460,330
2026-01-13	45.180	45.200	43.200	43.320	42.689	5,596,128
2026-01-12	43.860	45.210	43.850	45.120	44.463	7,449,299
2026-01-09	42.420	43.790	42.250	43.560	42.926	6,497,090
2026-01-08	42.480	42.970	41.850	42.480	41.861	3,935,986
2026-01-07	42.420	43.680	42.120	42.570	41.950	6,309,674
2026-01-06	42.220	42.800	41.410	41.870	41.260	4,917,521
2026-01-05	41.050	42.200	40.900	42.200	41.585	5,817,956
2025-12-31	41.920	42.500	39.900	41.430	40.827	8,610,941
2025-12-30	38.680	40.210	38.680	39.990	39.408	3,651,525
2025-12-29	38.950	39.350	38.820	39.020	38.452	1,779,752
2025-12-26	39.280	39.500	38.810	39.020	38.452	1,942,683
2025-12-25	39.620	39.800	39.060	39.480	38.905	1,959,687
2025-12-24	38.700	40.140	38.440	39.630	39.053	3,892,964
2025-12-23	39.030	39.770	38.810	38.900	38.333	2,777,658
2025-12-22	38.940	39.290	38.770	38.860	38.294	2,052,772
2025-12-19	38.550	39.150	38.550	38.940	38.373	1,287,901
2025-12-18	38.770	39.190	38.520	38.550	37.989	1,450,371
2025-12-17	38.530	39.180	37.970	38.860	38.294	1,858,450
2025-12-16	39.030	39.440	38.550	38.580	38.018	1,528,253
2025-12-15	39.750	40.460	39.130	39.280	38.708	2,230,039
2025-12-12	40.060	40.450	39.580	40.090	39.506	1,705,800
2025-12-11	40.650	40.750	39.970	40.080	39.496	2,099,028
2025-12-10	40.940	41.120	40.200	40.660	40.068	2,306,248
2025-12-09	41.710	41.960	40.900	40.930	40.334	2,490,190
2025-12-08	41.380	42.180	41.300	41.900	41.290	3,159,852
2025-12-05	40.300	42.780	39.800	41.610	41.004	5,044,887
2025-12-04	41.290	41.290	40.000	40.290	39.703	2,996,859
2025-12-03	42.150	42.770	41.390	41.480	40.876	2,975,060
2025-12-02	43.270	43.310	41.870	42.380	41.763	4,457,696
2025-12-01	41.830	43.550	41.320	42.800	42.177	8,341,956
2025-11-28	41.800	43.470	41.310	41.710	41.103	8,890,063
2025-11-27	40.320	41.750	40.320	40.690	40.097	3,486,322
2025-11-26	40.430	41.500	40.180	40.340	39.753	2,739,153
2025-11-25	39.690	41.180	39.660	40.550	39.959	3,431,511
2025-11-24	38.880	39.690	38.620	39.410	38.836	1,867,473
2025-11-21	39.770	40.220	38.410	38.770	38.205	2,797,572
2025-11-20	40.520	40.870	39.860	40.050	39.467	1,996,910
2025-11-19	41.430	41.600	40.420	40.510	39.920	3,041,314
2025-11-18	41.500	42.890	40.620	41.650	41.043	4,572,689
2025-11-17	40.880	41.980	40.510	41.820	41.211	2,142,831
2025-11-14	41.380	41.550	40.880	40.970	40.373	1,622,653
2025-11-13	41.700	41.850	41.120	41.510	40.905	1,741,572
2025-11-12	42.330	42.510	41.200	41.640	41.034	2,210,400
2025-11-11	42.960	43.040	42.250	42.340	41.723	1,682,684
2025-11-10	42.600	43.550	42.340	43.090	42.462	2,973,177
2025-11-07	42.600	43.030	42.380	42.380	41.763	1,784,500
2025-11-06	43.000	43.200	42.530	42.780	42.157	2,498,576
2025-11-05	42.800	43.940	42.520	43.270	42.640	4,191,846
2025-11-04	43.600	43.730	42.330	43.100	42.472	4,362,130
2025-11-03	41.440	44.270	41.390	43.940	43.300	7,542,276
2025-10-31	40.610	41.500	40.590	41.300	40.699	2,683,800
2025-10-30	40.870	41.220	40.550	40.600	40.009	2,254,488
2025-10-29	40.750	40.970	40.370	40.930	40.334	2,119,948
2025-10-28	40.510	40.890	40.160	40.570	39.979	1,882,150
2025-10-27	40.600	41.280	40.250	40.520	39.930	2,493,616
2025-10-24	40.270	40.330	39.820	39.950	39.368	2,217,268

← NewerPage 4 of 5 · 243 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.