Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.660	31.840	30.580	31.340	31.097	14,028,620
2024-01-24	30.240	31.820	29.960	31.480	31.236	15,163,540
2024-01-23	31.990	32.350	29.950	30.720	30.482	19,683,189
2024-01-22	33.000	35.500	31.670	31.820	31.573	21,054,850
2024-01-19	37.840	38.390	34.060	34.060	33.796	20,484,971
2024-01-18	35.790	38.980	35.560	37.840	37.547	25,526,980
2024-01-17	38.900	39.890	36.090	36.520	36.237	25,563,750
2024-01-16	36.450	40.100	34.690	40.100	39.789	30,942,109
2024-01-15	34.710	37.320	33.810	36.450	36.168	24,461,330
2024-01-12	37.500	37.880	33.750	35.060	34.788	28,286,400
2024-01-11	35.600	37.760	35.400	37.500	37.209	23,246,840
2024-01-10	34.990	36.650	34.830	36.310	36.029	28,701,721
2024-01-09	38.700	39.760	38.700	38.700	38.400	4,972,639
2024-01-08	39.000	44.470	38.590	43.000	42.667	32,292,939
2024-01-05	38.880	41.000	37.880	40.590	40.276	31,261,750
2024-01-04	38.470	39.630	37.300	39.100	38.797	27,280,471
2024-01-03	42.640	44.290	38.400	38.470	38.172	31,876,369
2024-01-02	40.580	42.640	40.010	42.640	42.310	14,823,920
2023-12-29	35.240	38.760	34.000	38.760	38.460	18,687,150
2023-12-28	33.410	35.240	32.440	35.240	34.967	22,834,670
2023-12-27	30.690	32.040	28.980	32.040	31.792	19,429,680
2023-12-26	28.980	29.130	26.120	29.130	28.904	25,885,949
2023-12-25	24.700	26.480	22.900	26.480	26.275	18,543,670
2023-12-22	22.610	24.070	22.610	24.070	23.884	16,098,020
2023-12-21	21.880	21.880	20.830	21.880	21.711	12,887,930
2023-12-20	18.210	19.890	18.210	19.890	19.736	9,061,850
2023-12-19	17.380	18.600	17.250	18.080	17.940	7,402,450
2023-12-18	17.780	17.960	17.290	17.390	17.255	7,044,550
2023-12-15	18.100	18.190	17.710	17.780	17.642	5,396,135
2023-12-14	18.630	18.940	18.020	18.100	17.960	6,629,546
2023-12-13	19.170	19.270	18.630	18.660	18.515	6,177,500
2023-12-12	18.630	19.520	18.500	19.280	19.131	9,693,450
2023-12-11	17.980	18.960	17.880	18.700	18.555	10,285,550
2023-12-08	18.820	19.970	18.710	19.040	18.893	13,056,720
2023-12-07	19.000	19.980	18.620	19.280	19.131	16,812,381
2023-12-06	18.630	19.300	18.630	19.070	18.922	13,715,770
2023-12-05	19.000	19.350	18.610	18.630	18.486	17,675,350
2023-12-04	19.290	19.640	18.770	18.990	18.843	23,045,641
2023-12-01	23.000	23.000	20.860	20.860	20.698	20,960,150
2023-11-30	23.180	23.180	22.230	23.180	23.000	8,214,514
2023-11-29	20.220	21.070	20.220	21.070	20.907	4,936,603
2023-11-28	17.390	19.150	17.270	19.150	19.002	9,816,695
2023-11-27	17.210	17.510	17.000	17.410	17.275	3,940,400
2023-11-24	17.710	17.850	17.080	17.210	17.077	5,110,350
2023-11-23	17.560	17.860	17.300	17.640	17.503	6,965,584
2023-11-22	17.860	18.180	17.500	17.500	17.364	8,498,150
2023-11-21	18.730	19.040	17.900	17.910	17.771	14,114,000
2023-11-20	19.600	19.920	17.870	19.150	19.002	20,269,689
2023-11-17	16.760	18.510	16.740	18.510	18.367	7,458,387
2023-11-16	16.800	17.070	16.720	16.830	16.700	1,480,625
2023-11-15	16.980	17.000	16.730	16.840	16.710	1,308,600
2023-11-14	16.640	16.970	16.470	16.900	16.769	1,950,850
2023-11-13	16.490	16.670	16.410	16.620	16.491	1,660,534
2023-11-10	16.430	16.680	16.320	16.440	16.313	916,275
2023-11-09	16.800	16.800	16.440	16.520	16.392	1,476,275
2023-11-08	16.550	16.920	16.550	16.630	16.501	1,864,900
2023-11-07	16.370	16.780	16.370	16.740	16.610	2,639,000
2023-11-06	16.070	16.500	15.960	16.480	16.352	3,096,725
2023-11-03	15.680	16.580	15.500	16.080	15.955	4,463,800
2023-11-02	15.690	16.030	15.480	15.500	15.380	2,313,900

← NewerPage 12 of 21 · 1,219 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.