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
2026-04-23	16.280	16.420	15.430	15.630	15.630	14,896,482
2026-04-22	16.520	16.800	16.050	16.390	16.390	14,034,587
2026-04-21	16.250	17.050	15.960	16.730	16.730	15,179,244
2026-04-20	16.250	17.100	16.180	16.250	16.250	16,267,761
2026-04-17	15.500	16.650	15.440	16.250	16.250	15,390,751
2026-04-16	15.140	15.800	15.040	15.560	15.560	10,862,507
2026-04-15	15.400	16.050	15.230	15.290	15.290	12,815,561
2026-04-14	15.660	15.760	15.080	15.220	15.220	13,078,049
2026-04-13	15.020	15.720	14.950	15.530	15.530	14,532,831
2026-04-10	15.610	16.130	15.150	15.190	15.190	19,590,965
2026-04-09	14.070	15.680	14.070	15.460	15.460	23,976,260
2026-04-08	13.800	14.330	13.800	14.280	14.280	11,042,308
2026-04-07	13.910	14.100	13.380	13.650	13.650	11,288,387
2026-04-03	12.200	14.110	12.200	13.690	13.690	21,474,543
2026-04-02	12.550	13.090	12.160	12.280	12.280	8,073,809
2026-04-01	12.380	13.050	12.350	12.500	12.500	8,889,232
2026-03-31	12.650	12.770	11.990	11.990	11.990	6,612,152
2026-03-30	12.700	12.890	12.270	12.790	12.790	6,633,438
2026-03-27	12.740	13.200	12.460	12.980	12.980	7,459,887
2026-03-26	13.240	13.660	12.830	12.850	12.850	9,916,119
2026-03-25	12.560	13.380	12.500	13.270	13.270	12,955,931
2026-03-24	12.050	12.340	11.680	12.310	12.310	9,876,332
2026-03-23	12.430	12.800	11.670	11.780	11.780	13,254,623
2026-03-20	12.640	14.160	12.640	12.930	12.930	18,411,022
2026-03-19	12.800	12.880	12.470	12.590	12.590	6,165,955
2026-03-18	12.800	13.110	12.780	13.090	13.090	5,748,323
2026-03-17	13.490	13.600	12.710	12.740	12.740	7,077,232
2026-03-16	13.520	13.550	13.100	13.400	13.400	7,564,555
2026-03-13	14.190	14.290	13.510	13.600	13.600	10,770,782
2026-03-12	13.890	14.880	13.710	14.290	14.290	18,948,218
2026-03-11	13.580	13.990	13.520	13.890	13.890	10,084,236
2026-03-10	13.690	13.800	13.400	13.710	13.710	11,064,080
2026-03-09	12.750	13.580	12.710	13.420	13.420	16,180,802
2026-03-06	13.020	13.360	12.890	13.160	13.160	26,013,045
2026-03-05	12.040	13.820	12.040	13.820	13.820	22,475,614
2026-03-04	11.690	11.980	11.480	11.520	11.520	5,937,612
2026-03-03	12.660	12.880	11.730	11.750	11.750	8,582,928
2026-03-02	12.990	13.040	12.550	12.700	12.700	8,104,478
2026-02-27	13.200	13.240	12.860	13.120	13.120	5,056,313
2026-02-26	13.040	13.440	13.040	13.300	13.300	6,946,495
2026-02-25	13.100	13.130	12.850	13.060	13.060	7,120,344
2026-02-24	12.930	13.240	12.850	13.100	13.100	4,295,487
2026-02-13	12.920	13.420	12.850	12.880	12.880	6,671,162
2026-02-12	13.070	13.100	12.910	12.970	12.970	4,002,506
2026-02-11	13.290	13.290	12.950	13.010	13.010	4,736,538
2026-02-10	13.470	13.680	13.170	13.200	13.200	5,823,898
2026-02-09	13.470	13.880	13.250	13.520	13.520	8,808,944
2026-02-06	12.980	13.720	12.760	13.390	13.390	11,163,599
2026-02-05	12.940	13.350	12.850	12.920	12.920	7,218,264
2026-02-04	13.090	13.200	12.870	13.020	13.020	8,019,240
2026-02-03	11.930	13.260	11.910	13.240	13.240	14,486,296
2026-02-02	12.100	12.390	11.830	11.880	11.880	3,777,161
2026-01-30	11.980	12.360	11.800	12.160	12.160	5,529,140
2026-01-29	12.620	12.620	12.050	12.060	12.060	4,169,364
2026-01-28	12.780	12.790	12.420	12.520	12.520	3,973,284
2026-01-27	12.360	12.850	11.970	12.770	12.770	8,393,596
2026-01-26	12.680	12.700	12.240	12.300	12.300	6,728,644
2026-01-23	12.690	12.730	12.590	12.670	12.670	4,473,860
2026-01-22	12.730	12.870	12.630	12.680	12.680	3,808,670
2026-01-21	12.650	12.770	12.490	12.720	12.720	4,230,693

← NewerPage 3 of 21 · 1,218 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.