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
2026-01-20	12.630	12.850	12.490	12.650	12.650	5,275,205
2026-01-19	12.790	13.130	12.580	12.690	12.690	8,555,557
2026-01-16	12.410	12.800	12.200	12.740	12.740	8,336,196
2026-01-15	12.260	12.340	12.070	12.320	12.320	4,762,777
2026-01-14	11.990	12.480	11.990	12.260	12.260	8,413,921
2026-01-13	11.810	12.290	11.810	11.980	11.980	9,019,822
2026-01-12	11.790	11.930	11.590	11.850	11.850	7,668,717
2026-01-09	11.710	11.880	11.660	11.830	11.830	4,756,279
2026-01-08	11.670	11.830	11.670	11.700	11.700	3,508,295
2026-01-07	11.580	11.810	11.560	11.750	11.750	4,922,680
2026-01-06	11.520	11.700	11.460	11.630	11.630	3,221,752
2026-01-05	11.330	11.530	11.330	11.500	11.500	3,920,351
2025-12-31	11.400	11.400	11.220	11.320	11.320	2,162,836
2025-12-30	11.420	11.420	11.270	11.300	11.300	2,674,936
2025-12-29	11.580	11.580	11.330	11.350	11.350	4,058,007
2025-12-26	11.510	11.800	11.440	11.520	11.520	5,974,492
2025-12-25	11.310	11.720	11.180	11.590	11.590	6,623,327
2025-12-24	11.220	11.350	11.140	11.310	11.310	2,485,463
2025-12-23	11.320	11.320	11.100	11.170	11.170	2,663,525
2025-12-22	11.180	11.400	11.110	11.270	11.270	3,326,434
2025-12-19	11.120	11.330	11.060	11.080	11.080	2,890,248
2025-12-18	10.990	11.210	10.880	11.090	11.090	3,214,328
2025-12-17	11.100	11.100	10.650	11.000	11.000	4,140,569
2025-12-16	11.080	11.100	10.850	10.920	10.920	3,325,024
2025-12-15	10.930	11.250	10.800	11.090	11.090	3,544,766
2025-12-12	11.050	11.190	10.800	11.080	11.080	2,565,816
2025-12-11	11.230	11.380	10.930	10.930	10.930	3,459,334
2025-12-10	10.920	11.340	10.830	11.150	11.150	4,639,317
2025-12-09	11.150	11.190	11.030	11.070	11.070	3,030,605
2025-12-08	10.950	11.180	10.910	11.080	11.080	4,053,875
2025-12-05	10.790	10.880	10.590	10.880	10.880	2,629,209
2025-12-04	10.810	10.870	10.510	10.750	10.750	2,732,033
2025-12-03	11.120	11.150	10.700	10.820	10.820	4,169,546
2025-12-02	11.190	11.280	11.040	11.080	11.080	4,300,566
2025-12-01	11.350	11.350	11.120	11.190	11.190	5,700,517
2025-11-28	10.900	11.210	10.870	11.210	11.210	3,738,833
2025-11-27	10.680	11.040	10.680	10.910	10.910	3,458,736
2025-11-26	10.760	11.050	10.700	10.730	10.730	4,034,498
2025-11-25	10.580	11.050	10.580	10.820	10.820	4,896,345
2025-11-24	10.390	10.710	10.370	10.580	10.580	5,137,442
2025-11-21	10.620	10.860	10.220	10.250	10.250	6,269,751
2025-11-20	11.090	11.240	10.860	10.920	10.920	2,842,629
2025-11-19	11.290	11.350	11.000	11.040	11.040	3,192,135
2025-11-18	11.300	11.490	11.200	11.280	11.280	2,891,234
2025-11-17	11.400	11.460	11.270	11.300	11.300	2,240,825
2025-11-14	11.340	11.560	11.250	11.350	11.350	2,667,658
2025-11-13	11.460	11.580	11.320	11.450	11.450	2,826,494
2025-11-12	11.560	11.580	11.370	11.410	11.410	2,018,409
2025-11-11	11.680	11.710	11.490	11.560	11.560	2,240,538
2025-11-10	11.690	11.840	11.510	11.580	11.580	3,504,505
2025-11-07	11.750	11.760	11.560	11.650	11.650	3,133,978
2025-11-06	11.690	11.810	11.580	11.750	11.750	3,376,937
2025-11-05	11.640	11.830	11.600	11.720	11.720	3,182,095
2025-11-04	11.910	11.950	11.650	11.750	11.750	3,804,712
2025-11-03	12.210	12.280	11.800	11.910	11.910	6,410,831
2025-10-31	12.240	12.480	12.230	12.250	12.250	4,194,549
2025-10-30	12.730	12.730	12.270	12.280	12.280	6,417,429
2025-10-29	12.920	12.920	12.620	12.740	12.740	3,828,426
2025-10-28	12.830	13.200	12.820	12.880	12.880	4,460,521
2025-10-27	12.990	13.500	12.810	12.960	12.960	6,511,402

← NewerPage 4 of 21 · 1,212 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.