Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	24.850	25.130	24.010	24.360	24.171	4,363,900
2024-04-29	24.280	24.950	24.120	24.900	24.707	4,520,600
2024-04-26	23.560	24.280	23.360	24.160	23.973	4,698,275
2024-04-25	23.410	23.830	23.090	23.610	23.427	3,198,509
2024-04-24	22.900	23.420	22.600	23.420	23.239	3,455,700
2024-04-23	22.670	22.990	22.600	22.640	22.465	2,934,800
2024-04-22	23.040	23.180	22.160	22.580	22.405	3,116,000
2024-04-19	23.550	23.730	22.960	23.030	22.852	4,157,901
2024-04-18	23.300	24.200	22.900	23.700	23.516	6,722,400
2024-04-17	21.240	23.400	21.240	23.390	23.209	7,400,259
2024-04-16	23.650	23.800	21.460	21.460	21.294	4,835,700
2024-04-15	24.950	25.200	23.020	23.840	23.655	5,061,450
2024-04-12	25.390	25.600	24.910	24.950	24.757	3,396,001
2024-04-11	25.190	25.670	25.070	25.140	24.945	4,033,800
2024-04-10	26.510	26.510	25.200	25.220	25.025	5,501,325
2024-04-09	26.400	26.690	26.000	26.610	26.404	3,484,600
2024-04-08	26.230	27.400	26.230	26.380	26.176	3,640,591
2024-04-03	27.100	27.230	26.300	27.050	26.840	4,828,536
2024-04-02	28.300	28.300	26.920	27.230	27.019	7,291,336
2024-04-01	27.490	28.880	27.490	28.550	28.329	8,283,825
2024-03-29	27.150	27.610	26.910	27.490	27.277	6,151,200
2024-03-28	26.150	27.690	26.050	27.180	26.969	8,615,516
2024-03-27	27.930	27.930	26.200	26.290	26.086	8,406,759
2024-03-26	28.870	29.400	27.400	28.020	27.803	11,244,030
2024-03-25	30.280	31.320	29.470	30.190	29.956	10,146,970
2024-03-22	31.690	31.690	29.990	30.500	30.264	12,250,420
2024-03-21	32.400	32.820	31.800	32.050	31.802	15,422,310
2024-03-20	33.910	35.830	32.700	33.210	32.953	28,632,900
2024-03-19	30.230	33.250	29.950	33.250	32.992	19,831,850
2024-03-18	30.330	30.330	29.530	30.230	29.996	8,041,800
2024-03-15	29.290	29.780	28.970	29.700	29.470	6,549,025
2024-03-14	30.170	30.170	28.670	29.300	29.073	8,281,828
2024-03-13	29.960	30.500	29.620	30.170	29.936	8,293,109
2024-03-12	30.400	30.980	29.800	30.190	29.956	9,268,130
2024-03-11	29.600	30.290	28.800	30.080	29.847	9,189,706
2024-03-08	33.070	33.130	29.750	29.950	29.718	16,934,689
2024-03-07	32.190	33.500	31.780	33.050	32.794	17,493,730
2024-03-06	32.130	32.800	31.690	32.100	31.851	8,949,620
2024-03-05	32.040	33.390	31.500	32.630	32.377	15,434,240
2024-03-04	33.080	33.480	32.040	32.610	32.357	14,227,700
2024-03-01	32.990	34.530	31.950	34.190	33.925	23,132,410
2024-02-29	32.990	35.000	32.990	33.510	33.250	27,218,910
2024-02-28	40.800	41.540	36.650	36.650	36.366	21,730,590
2024-02-27	36.210	40.720	36.000	40.720	40.405	18,724,811
2024-02-26	35.000	37.020	32.970	37.020	36.733	19,568,789
2024-02-23	31.510	33.650	31.130	33.650	33.389	17,749,801
2024-02-22	28.290	30.590	28.280	30.590	30.353	12,947,720
2024-02-21	24.850	27.810	24.710	27.810	27.595	19,631,020
2024-02-20	26.040	26.500	24.230	25.280	25.084	21,632,279
2024-02-19	23.860	26.250	23.730	25.640	25.441	20,344,211
2024-02-08	24.780	24.850	22.140	23.860	23.675	15,450,320
2024-02-07	23.740	25.590	22.600	24.600	24.409	17,445,580
2024-02-06	25.630	27.250	23.780	24.210	24.022	20,029,500
2024-02-05	29.970	30.360	26.420	26.420	26.215	14,970,500
2024-02-02	29.560	30.670	26.700	29.350	29.123	23,882,250
2024-02-01	29.500	31.790	28.620	29.450	29.222	26,658,900
2024-01-31	27.230	30.800	27.230	28.900	28.676	19,950,721
2024-01-30	31.800	31.980	30.250	30.250	30.016	15,828,330
2024-01-29	29.400	33.610	29.400	33.610	33.350	31,313,891
2024-01-26	31.180	32.280	30.240	30.550	30.313	15,544,610

← NewerPage 11 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.