Hangzhou MDK Opto Electronic Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.870	15.980	14.570	14.870	14.870	18,670,445
2026-07-21	13.960	15.380	12.150	15.250	15.250	28,691,660
2026-07-20	16.450	16.680	13.110	13.890	13.890	25,602,913
2026-07-17	18.160	18.300	15.780	16.000	16.000	19,367,019
2026-07-16	19.420	19.690	17.910	18.150	18.150	15,469,558
2026-07-15	20.600	21.000	19.420	19.560	19.560	12,343,854
2026-07-14	20.090	21.000	19.340	20.760	20.760	13,592,097
2026-07-13	21.890	22.770	19.850	20.090	20.090	16,219,336
2026-07-10	23.290	24.390	22.260	22.350	22.350	18,439,293
2026-07-09	22.000	23.140	21.320	23.030	23.030	16,371,755
2026-07-08	23.000	23.280	21.300	21.730	21.730	14,355,272
2026-07-07	23.000	23.590	22.330	22.900	22.900	13,488,833
2026-07-06	25.000	25.130	22.800	23.210	23.210	22,893,070
2026-07-03	26.000	26.490	24.530	24.700	24.700	24,097,445
2026-07-02	25.710	27.890	24.100	26.600	26.600	29,578,917
2026-07-01	29.000	29.700	27.020	28.430	28.430	35,558,235
2026-06-30	29.250	30.900	28.670	30.750	30.750	42,927,640
2026-06-29	30.550	32.330	27.020	29.330	29.330	44,880,439
2026-06-26	27.910	31.790	27.660	30.220	30.220	52,126,100
2026-06-25	30.180	30.830	27.900	28.630	28.630	45,508,118
2026-06-24	28.100	30.180	27.380	29.100	29.100	36,998,499
2026-06-23	29.190	29.490	27.670	28.790	28.790	27,178,526
2026-06-22	30.360	30.750	28.350	29.470	29.470	45,190,813
2026-06-18	32.300	32.300	28.710	29.560	29.560	52,801,138
2026-06-17	27.570	31.940	27.570	31.940	31.940	16,175,071
2026-06-16	25.010	26.960	24.900	26.620	26.620	43,711,396
2026-06-15	22.650	26.630	22.570	25.980	25.980	41,389,713
2026-06-12	24.250	24.830	22.300	22.520	22.520	36,648,433
2026-06-11	24.100	25.450	23.560	24.250	24.250	28,611,102
2026-06-10	26.990	27.000	24.480	24.850	24.850	39,256,660
2026-06-09	29.000	29.490	26.730	27.960	27.960	41,607,254
2026-06-08	28.880	32.260	28.430	28.490	28.490	43,677,849
2026-06-05	31.980	33.700	30.620	31.100	31.100	49,345,588
2026-06-04	28.620	33.850	28.620	31.850	31.850	49,881,631
2026-06-03	29.000	31.000	28.010	30.200	30.200	63,166,881
2026-06-02	24.760	26.760	24.710	26.760	26.760	20,785,769
2026-06-01	20.600	23.670	19.980	22.300	22.300	32,868,072
2026-05-29	22.260	22.580	20.590	20.590	20.590	30,391,768
2026-05-28	22.000	23.200	21.460	22.190	22.190	35,496,427
2026-05-27	25.620	25.920	22.010	22.600	22.600	55,952,149
2026-05-26	23.910	24.590	21.900	24.560	24.560	43,329,147
2026-05-25	22.810	24.080	21.840	23.840	23.840	48,994,517
2026-05-22	21.630	24.120	21.400	23.100	23.100	60,981,801
2026-05-21	19.680	22.550	19.470	20.630	20.630	67,837,783
2026-05-20	18.410	18.900	17.770	18.790	18.790	15,660,205
2026-05-19	17.800	19.120	17.560	18.540	18.540	14,625,281
2026-05-18	17.590	18.380	17.100	18.100	18.100	17,029,638
2026-05-15	18.450	19.160	17.330	17.530	17.530	22,065,751
2026-05-14	17.540	19.870	17.340	18.870	18.870	26,750,222
2026-05-13	17.370	17.750	17.000	17.470	17.470	15,916,158
2026-05-12	16.860	18.130	16.440	17.640	17.640	19,368,780
2026-05-11	16.670	17.520	16.420	16.820	16.820	11,989,593
2026-05-08	15.780	16.580	15.760	16.420	16.420	10,405,121
2026-05-07	15.140	16.200	14.780	16.040	16.040	14,151,577
2026-05-06	15.060	15.760	15.030	15.100	15.100	14,869,049
2026-04-30	15.520	15.850	14.530	14.810	14.810	14,759,606
2026-04-29	15.500	16.180	15.220	15.530	15.530	9,316,847
2026-04-28	16.000	16.090	15.360	15.530	15.530	7,334,207
2026-04-27	15.410	15.950	15.310	15.800	15.800	9,720,503
2026-04-24	15.510	15.880	15.090	15.300	15.300	11,269,919

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	0.0750 CNY
2021-06-03	0.1090 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.