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
2026-10-21	12.730	12.840	12.370	12.530	12.530	7,255,444
2026-10-20	12.210	12.880	12.020	12.550	12.550	9,788,177
2026-10-19	12.160	12.460	11.400	12.280	12.280	11,265,004
2026-10-16	12.860	13.140	12.210	12.440	12.440	11,525,640
2026-10-15	12.680	12.990	12.400	12.630	12.630	10,653,233
2026-10-14	13.930	14.010	13.280	13.320	13.320	8,569,124
2026-10-13	13.000	14.220	12.420	13.970	13.970	15,197,156
2026-10-12	13.900	13.980	13.230	13.390	13.390	11,431,517
2026-10-09	14.370	14.410	12.900	14.040	14.040	21,811,661
2026-10-08	16.000	16.280	14.160	14.540	14.540	21,590,159
2026-09-30	16.960	17.450	16.100	16.240	16.240	21,160,908
2026-09-29	16.760	17.460	16.240	16.820	16.820	19,511,804
2026-09-28	18.430	18.500	16.730	17.030	17.030	30,488,264
2026-09-24	17.700	18.300	17.340	17.510	17.510	28,925,799
2026-09-23	17.300	18.800	17.300	18.060	18.060	35,861,378
2026-09-22	17.400	17.840	16.970	17.080	17.080	16,384,221
2026-09-21	16.830	17.970	16.800	17.340	17.340	22,410,449
2026-09-18	16.990	17.380	16.270	16.840	16.840	26,320,902
2026-09-17	15.480	18.180	15.410	16.640	16.640	32,424,440
2026-09-16	14.740	15.530	14.600	15.410	15.410	8,219,426
2026-09-15	14.650	15.050	14.550	14.720	14.720	6,308,627
2026-09-14	14.480	14.950	14.110	14.800	14.800	7,433,291
2026-09-11	14.590	14.710	13.890	14.530	14.530	8,508,295
2026-09-10	14.900	15.130	14.700	14.790	14.790	9,750,281
2026-09-09	15.300	15.640	15.050	15.110	15.110	7,605,928
2026-09-08	15.330	15.750	15.080	15.180	15.180	8,789,577
2026-09-07	14.960	15.630	14.960	15.430	15.430	11,045,335
2026-09-04	15.450	15.870	14.710	14.850	14.850	9,840,458
2026-09-03	15.360	15.600	15.000	15.370	15.370	7,248,601
2026-09-02	15.330	15.500	15.070	15.220	15.220	8,874,727
2026-09-01	16.090	16.090	15.350	15.610	15.610	9,639,434
2026-08-31	15.410	16.170	15.300	16.090	16.090	7,894,455
2026-08-28	15.890	16.720	15.730	15.770	15.770	11,009,955
2026-08-27	15.250	16.250	15.250	16.040	16.040	10,655,871
2026-08-26	15.900	15.900	15.000	15.450	15.450	8,842,956
2026-08-25	15.250	15.850	14.650	15.610	15.610	13,200,533
2026-08-24	16.000	16.040	15.140	15.570	15.570	9,982,048
2026-08-21	15.600	16.120	15.160	15.970	15.970	9,952,737
2026-08-20	15.900	16.080	15.370	15.670	15.670	15,038,535
2026-08-19	16.690	16.930	15.490	15.700	15.700	15,650,389
2026-08-18	17.150	17.550	16.760	17.370	17.370	16,378,680
2026-08-17	16.180	17.220	15.980	17.150	17.150	13,036,404
2026-08-14	16.000	16.550	15.840	16.210	16.210	12,537,637
2026-08-13	16.660	16.800	15.750	15.800	15.800	12,723,374
2026-08-12	15.520	16.630	15.520	16.550	16.550	14,094,452
2026-08-11	15.490	15.930	15.250	15.580	15.580	11,173,318
2026-08-10	16.160	16.250	15.330	15.680	15.680	16,600,418
2026-08-07	15.280	16.400	14.910	16.280	16.280	20,146,689
2026-08-06	14.690	15.520	14.400	15.290	15.290	15,222,072
2026-08-05	14.000	15.100	13.850	14.920	14.920	16,505,027
2026-08-04	13.090	14.090	13.010	13.950	13.950	16,301,591
2026-08-03	12.990	13.720	12.770	12.940	12.940	16,553,931
2026-07-31	13.210	13.850	12.950	12.950	12.950	15,970,710
2026-07-30	13.400	13.510	12.130	12.300	12.300	16,018,283
2026-07-29	13.810	13.960	12.600	13.400	13.400	17,919,314
2026-07-28	14.790	15.330	13.840	13.890	13.890	14,704,936
2026-07-27	14.070	14.780	13.700	14.730	14.730	11,683,083
2026-07-24	14.130	14.720	13.840	13.980	13.980	11,265,024
2026-07-23	15.000	15.390	14.300	14.490	14.490	14,953,463
2026-07-22	14.870	15.980	14.570	14.870	14.870	18,670,445

Page 1 of 3 · 121 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.