Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.500	20.090	18.280	20.090	20.003	3,940,300
2024-07-26	17.950	18.370	17.950	18.260	18.181	1,529,300
2024-07-25	17.860	17.990	17.430	17.800	17.723	1,878,500
2024-07-24	18.220	18.440	17.800	17.800	17.723	1,666,000
2024-07-23	18.810	18.910	18.200	18.240	18.161	1,526,300
2024-07-22	18.700	18.980	18.580	18.830	18.749	1,479,200
2024-07-19	18.270	18.960	18.010	18.740	18.659	2,122,325
2024-07-18	18.650	18.650	17.910	18.260	18.181	2,268,100
2024-07-17	19.140	19.350	18.590	18.590	18.510	1,709,650
2024-07-16	19.200	19.390	18.960	19.160	19.077	1,240,900
2024-07-15	19.510	19.550	19.080	19.130	19.048	1,556,400
2024-07-12	19.940	19.970	19.530	19.630	19.545	1,847,225
2024-07-11	19.410	20.110	19.410	20.080	19.993	2,416,950
2024-07-10	19.470	19.600	19.200	19.310	19.227	1,759,000
2024-07-09	18.900	19.500	18.500	19.490	19.406	3,072,350
2024-07-08	19.120	19.350	18.610	18.690	18.609	1,632,200
2024-07-05	19.000	19.490	18.750	19.230	19.147	1,872,900
2024-07-04	19.710	20.020	19.200	19.220	19.137	1,779,800
2024-07-03	20.240	20.460	19.710	19.830	19.745	1,804,000
2024-07-02	20.400	20.600	20.150	20.240	20.153	1,365,000
2024-07-01	20.560	20.700	19.930	20.400	20.312	2,263,300
2024-06-28	19.730	20.920	19.730	20.550	20.461	3,748,800
2024-06-27	20.500	20.990	20.060	20.080	19.993	2,988,500
2024-06-26	19.490	20.520	19.170	20.430	20.342	3,014,100
2024-06-25	19.360	19.770	19.210	19.410	19.326	2,545,100
2024-06-24	20.100	20.440	19.320	19.340	19.257	2,762,000
2024-06-21	20.660	20.700	20.080	20.550	20.461	2,024,700
2024-06-20	21.510	21.700	20.660	20.660	20.571	2,350,200
2024-06-19	22.020	22.200	21.580	21.640	21.547	2,070,886
2024-06-18	21.680	22.100	21.600	22.080	21.985	1,930,450
2024-06-17	21.790	21.870	21.350	21.680	21.587	1,926,900
2024-06-14	21.720	21.850	21.380	21.810	21.716	2,550,450
2024-06-13	21.800	22.240	21.800	21.900	21.806	3,007,900
2024-06-12	21.500	22.070	21.500	22.000	21.905	3,348,250
2024-06-11	20.630	21.530	20.370	21.490	21.397	2,681,235
2024-06-07	20.940	21.150	20.540	21.000	20.909	3,258,000
2024-06-06	21.650	22.240	20.330	20.520	20.432	5,212,450
2024-06-05	22.600	22.600	21.610	21.620	21.527	3,261,200
2024-06-04	22.760	22.910	22.040	22.410	22.313	3,737,825
2024-06-03	23.580	23.850	22.670	22.900	22.801	3,637,725
2024-05-31	23.300	24.030	23.210	23.520	23.419	4,677,900
2024-05-30	23.200	23.480	22.500	23.190	23.010	3,595,000
2024-05-29	23.330	24.160	23.240	23.490	23.308	4,358,100
2024-05-28	24.120	24.830	23.310	23.330	23.149	4,939,300
2024-05-27	24.320	24.450	23.160	24.110	23.923	5,088,025
2024-05-24	25.150	25.200	24.300	24.360	24.171	5,256,700
2024-05-23	25.500	25.830	25.010	25.200	25.005	6,427,250
2024-05-22	26.310	26.310	25.600	25.840	25.640	8,645,225
2024-05-21	26.010	27.050	25.650	26.310	26.106	11,793,150
2024-05-20	26.870	27.680	26.220	27.250	27.039	21,863,170
2024-05-17	23.890	26.080	23.700	26.080	25.878	7,936,030
2024-05-16	23.570	24.580	23.560	23.710	23.526	4,005,200
2024-05-15	23.790	24.990	23.540	23.560	23.377	7,405,050
2024-05-14	23.230	24.350	23.230	23.870	23.685	5,166,400
2024-05-13	23.600	23.600	22.880	22.980	22.802	2,943,800
2024-05-10	24.520	24.620	23.760	23.870	23.685	3,288,600
2024-05-09	24.600	24.960	24.500	24.520	24.330	2,831,100
2024-05-08	25.170	25.550	24.510	24.600	24.409	4,301,750
2024-05-07	25.120	25.500	24.830	25.230	25.035	5,167,325
2024-05-06	24.850	25.880	24.610	25.190	24.995	5,211,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0500 CNY
2025-05-30	0.0500 CNY
2024-05-31	0.0800 CNY
2023-06-09	0.4000 CNY
2022-06-06	0.1606 CNY
2021-06-04	0.3000 CNY
2020-06-04	0.3900 CNY
2019-06-10	1.0200 CNY

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