Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.270	40.330	39.820	39.950	39.368	2,217,268
2025-10-23	39.850	39.950	39.270	39.890	39.309	1,316,136
2025-10-22	39.770	40.240	39.530	39.850	39.270	1,540,015
2025-10-21	39.680	40.150	39.370	39.890	39.309	1,739,876
2025-10-20	39.400	39.600	39.090	39.390	38.816	1,675,799
2025-10-17	41.050	41.200	38.990	39.050	38.481	3,373,150
2025-10-16	41.030	41.170	40.340	40.700	40.107	2,051,718
2025-10-15	41.490	41.490	40.700	41.300	40.699	1,954,415
2025-10-14	42.330	42.590	40.800	40.980	40.383	3,110,485
2025-10-13	41.320	42.500	40.550	42.100	41.487	3,543,186
2025-10-10	44.710	44.900	43.240	43.350	42.719	4,107,173
2025-10-09	45.200	46.370	44.600	45.110	44.453	5,730,242
2025-09-30	43.380	44.800	42.900	44.550	43.901	3,921,372
2025-09-29	43.090	43.510	42.390	43.370	42.738	2,493,893
2025-09-26	44.620	44.870	43.020	43.080	42.453	5,033,381
2025-09-25	45.500	46.180	44.860	44.960	44.305	3,980,322
2025-09-24	44.800	45.500	44.510	45.190	44.532	3,489,201
2025-09-23	46.980	47.480	44.200	45.150	44.492	4,977,497
2025-09-22	46.900	48.020	46.450	46.730	46.049	4,086,378
2025-09-19	47.500	47.730	45.860	46.250	45.576	4,785,043
2025-09-18	48.550	48.980	47.010	47.530	46.838	7,084,934
2025-09-17	49.080	49.900	48.660	48.800	48.089	7,559,905
2025-09-16	47.400	48.650	47.010	48.650	47.941	5,891,790
2025-09-15	47.120	48.280	46.970	47.500	46.808	5,337,805
2025-09-12	47.050	47.650	46.760	46.820	46.138	4,459,740
2025-09-11	46.220	47.500	45.750	47.210	46.522	4,722,265
2025-09-10	45.550	47.500	45.410	46.530	45.852	4,846,054
2025-09-09	46.720	47.300	45.400	45.540	44.877	3,859,900
2025-09-08	46.220	47.250	46.220	47.150	46.463	3,800,621
2025-09-05	45.730	46.450	45.150	46.300	45.626	3,665,493
2025-09-04	45.850	47.270	44.770	45.630	44.965	4,479,160
2025-09-03	46.890	47.780	45.860	45.970	45.301	4,583,677
2025-09-02	48.000	48.020	46.150	46.880	46.197	5,847,090
2025-09-01	48.700	49.080	47.670	48.170	47.468	5,236,907
2025-08-29	49.150	49.660	48.250	48.730	48.020	4,856,327
2025-08-28	48.680	49.570	47.000	49.150	48.434	8,089,373
2025-08-27	50.000	51.740	48.680	48.680	47.971	10,113,640
2025-08-26	49.370	50.510	48.860	49.660	48.937	8,342,248
2025-08-25	48.790	50.810	48.500	50.010	49.282	9,373,475
2025-08-22	48.300	49.700	48.200	49.000	48.286	7,507,275
2025-08-21	48.970	49.860	48.000	48.420	47.715	8,484,176
2025-08-20	48.360	49.940	47.800	49.090	48.375	9,513,402
2025-08-19	48.170	48.960	47.550	48.300	47.597	7,176,492
2025-08-18	46.460	48.980	46.380	48.650	47.941	12,253,580
2025-08-15	45.610	46.770	45.540	46.450	45.774	6,958,100
2025-08-14	45.330	47.180	44.500	46.160	45.488	10,104,830
2025-08-13	45.520	45.670	44.880	45.310	44.650	4,789,750
2025-08-12	45.600	45.770	45.080	45.590	44.926	3,317,124
2025-08-11	44.560	46.180	44.300	45.640	44.975	6,299,576
2025-08-08	45.390	45.390	44.030	44.190	43.546	3,734,602
2025-08-07	44.940	45.790	44.710	45.170	44.512	4,739,864
2025-08-06	44.400	45.000	44.020	44.920	44.266	3,721,902
2025-08-05	44.420	44.780	44.310	44.590	43.941	2,695,848
2025-08-04	43.800	44.630	43.200	44.600	43.950	3,270,272
2025-08-01	43.800	44.120	43.380	44.000	43.359	2,501,268
2025-07-31	43.550	44.340	43.500	43.840	43.202	3,397,864
2025-07-30	44.690	44.690	43.560	43.690	43.054	4,584,532
2025-07-29	45.500	45.740	44.250	44.660	44.010	5,468,596
2025-07-28	46.500	46.650	45.640	45.760	45.094	3,626,980
2025-07-25	45.490	46.500	45.230	46.160	45.488	5,519,293

← NewerPage 5 of 20 · 1,173 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.