Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	45.950	46.100	45.440	45.570	44.906	3,330,750
2025-07-23	45.570	46.270	45.130	45.360	44.699	4,286,650
2025-07-22	46.000	46.200	45.170	45.370	44.709	3,901,421
2025-07-21	45.850	46.560	45.710	46.320	45.645	3,461,257
2025-07-18	46.440	46.780	45.730	45.870	45.202	3,364,921
2025-07-17	45.820	46.800	45.570	46.530	45.852	4,183,810
2025-07-16	45.650	46.140	45.350	45.790	45.123	2,553,600
2025-07-15	46.530	46.530	45.000	45.700	45.034	3,957,800
2025-07-14	45.800	46.780	45.310	46.450	45.774	3,707,820
2025-07-11	45.700	46.140	45.010	45.790	45.123	3,581,250
2025-07-10	46.000	46.350	45.330	45.660	44.995	3,557,000
2025-07-09	47.150	47.260	46.250	46.260	45.586	4,127,146
2025-07-08	46.360	47.250	46.110	47.110	46.424	4,143,686
2025-07-07	46.000	46.760	45.830	46.410	45.734	2,866,500
2025-07-04	47.500	47.530	46.140	46.330	45.655	4,874,210
2025-07-03	46.960	47.580	46.960	47.290	46.601	3,705,500
2025-07-02	48.000	48.000	46.520	47.170	46.483	5,549,626
2025-07-01	48.520	48.800	47.710	48.110	47.409	6,286,218
2025-06-30	47.800	49.490	47.600	48.950	48.237	9,203,472
2025-06-27	52.000	52.500	47.300	48.810	48.099	14,613,650
2025-06-26	52.000	52.200	50.800	51.110	50.366	11,738,470
2025-06-25	51.500	54.120	49.850	53.060	52.287	16,823,811
2025-06-24	49.000	50.800	48.490	50.800	50.060	12,901,050
2025-06-23	45.000	50.110	45.000	49.390	48.671	14,208,590
2025-06-20	47.010	47.600	44.790	44.900	44.246	5,581,400
2025-06-19	47.310	47.810	46.500	46.650	45.971	7,185,958
2025-06-18	46.270	48.200	46.110	47.460	46.769	8,459,250
2025-06-17	46.320	49.200	46.050	46.740	46.059	13,006,140
2025-06-16	43.190	46.970	43.190	46.040	45.369	12,593,370
2025-06-13	43.460	44.460	42.550	43.730	43.093	7,517,422
2025-06-12	47.600	48.600	44.680	44.820	44.167	12,220,810
2025-06-11	43.000	45.680	42.980	44.970	44.315	8,222,000
2025-06-10	43.750	44.400	42.340	43.200	42.571	4,953,800
2025-06-09	43.320	44.520	43.200	44.060	43.418	4,333,200
2025-06-06	43.860	44.580	42.900	43.590	42.955	4,510,000
2025-06-05	43.470	44.280	42.890	43.830	43.192	5,488,682
2025-06-04	41.910	43.540	41.550	43.470	42.837	5,921,742
2025-06-03	41.750	42.450	41.500	41.900	41.290	3,230,500
2025-05-30	42.680	42.700	41.500	41.750	41.142	3,796,450
2025-05-29	42.500	43.300	42.290	42.840	42.216	5,050,300
2025-05-28	43.220	44.400	42.500	42.780	42.157	3,412,950
2025-05-27	43.570	43.880	43.010	43.210	42.581	3,686,800
2025-05-26	41.880	44.180	41.880	43.680	43.044	7,349,700
2025-05-23	43.800	43.890	41.880	42.010	41.398	6,902,108
2025-05-22	45.610	45.950	44.100	44.290	43.152	7,056,653
2025-05-21	46.510	47.590	45.660	46.200	45.013	7,594,250
2025-05-20	46.000	46.560	45.280	46.040	44.857	5,759,401
2025-05-19	45.250	47.260	44.700	46.500	45.305	9,822,994
2025-05-16	50.990	52.060	50.710	51.070	49.758	4,900,850
2025-05-15	52.000	52.000	50.700	51.160	49.846	3,618,700
2025-05-14	52.800	53.180	51.180	52.000	50.664	6,425,655
2025-05-13	54.000	54.360	52.760	53.060	51.697	5,009,350
2025-05-12	54.320	54.330	52.700	53.900	52.515	5,407,000
2025-05-09	54.000	54.350	52.800	53.330	51.960	5,256,720
2025-05-08	52.350	55.280	52.000	53.710	52.330	7,928,249
2025-05-07	54.200	54.290	52.330	52.750	51.395	6,637,555
2025-05-06	52.680	53.270	50.680	53.240	51.872	9,500,735
2025-04-30	49.260	53.300	48.210	51.950	50.615	13,947,280
2025-04-29	47.120	48.420	46.850	47.560	46.338	3,281,150
2025-04-28	47.300	48.600	46.800	47.600	46.377	3,513,550

← NewerPage 6 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.