Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.680	15.830	15.550	15.760	15.638	2,583,525
2023-10-31	16.050	16.110	15.530	15.760	15.638	4,046,625
2023-10-30	16.730	16.730	15.570	16.000	15.876	7,943,350
2023-10-27	14.830	16.370	14.650	16.370	16.243	2,650,475
2023-10-26	14.800	14.940	14.610	14.880	14.765	1,286,800
2023-10-25	14.850	14.950	14.620	14.910	14.795	1,047,835
2023-10-24	14.060	14.760	14.060	14.720	14.606	1,677,700
2023-10-23	14.390	14.500	13.980	14.050	13.941	1,634,000
2023-10-20	14.670	14.920	14.370	14.390	14.279	1,476,400
2023-10-19	14.730	15.070	14.650	14.710	14.596	1,390,700
2023-10-18	15.460	15.460	14.770	14.770	14.656	1,659,650
2023-10-17	15.510	15.680	15.220	15.330	15.211	2,166,900
2023-10-16	16.320	16.390	15.350	15.460	15.340	3,786,900
2023-10-13	16.000	16.450	15.510	16.390	16.263	4,669,800
2023-10-12	16.670	16.860	16.500	16.650	16.521	1,798,300
2023-10-11	16.510	16.780	16.310	16.590	16.461	2,324,600
2023-10-10	16.230	16.540	16.100	16.510	16.382	2,807,200
2023-10-09	16.310	16.490	15.890	16.130	16.005	2,542,850
2023-09-28	15.680	16.430	15.600	16.330	16.204	3,702,100
2023-09-27	15.780	15.860	15.490	15.570	15.449	2,033,450
2023-09-26	16.010	16.160	15.640	15.800	15.678	2,238,550
2023-09-25	16.370	16.400	15.790	16.210	16.084	4,801,209
2023-09-22	16.140	16.820	15.920	16.700	16.571	4,993,500
2023-09-21	15.940	16.340	15.840	16.120	15.995	2,531,750
2023-09-20	15.860	16.580	15.850	15.970	15.846	2,643,600
2023-09-19	16.250	16.250	15.750	15.860	15.737	1,325,350
2023-09-18	16.180	16.440	16.010	16.260	16.134	1,146,800
2023-09-15	16.250	16.380	15.980	16.210	16.084	1,024,650
2023-09-14	16.360	16.450	16.050	16.210	16.084	1,250,550
2023-09-13	16.600	16.630	16.210	16.380	16.253	1,862,875
2023-09-12	16.900	17.000	16.480	16.650	16.521	2,701,800
2023-09-11	16.700	17.020	16.380	16.610	16.481	2,504,250
2023-09-08	16.400	16.720	16.400	16.690	16.561	2,134,700
2023-09-07	16.840	16.900	16.400	16.450	16.323	3,622,200
2023-09-06	16.280	17.190	16.280	16.920	16.789	6,948,014
2023-09-05	16.110	17.720	16.030	16.570	16.442	7,121,025
2023-09-04	16.250	16.280	15.880	16.110	15.985	2,775,275
2023-09-01	16.250	16.470	16.010	16.110	15.985	4,134,425
2023-08-31	15.850	17.080	15.820	16.410	16.283	5,869,475
2023-08-30	15.650	16.140	15.580	15.880	15.757	3,494,100
2023-08-29	14.480	15.610	14.460	15.590	15.469	2,717,275
2023-08-28	15.670	15.860	14.570	14.590	14.477	2,853,275
2023-08-25	15.430	15.600	15.100	15.120	15.003	2,324,550
2023-08-24	15.360	15.680	15.250	15.600	15.479	1,360,029
2023-08-23	15.810	15.830	15.330	15.340	15.221	976,000
2023-08-22	15.830	16.050	15.240	15.670	15.549	1,226,627
2023-08-21	15.780	15.990	15.680	15.680	15.559	1,020,200
2023-08-18	15.780	16.090	15.780	15.780	15.658	1,225,800
2023-08-17	15.450	15.850	15.380	15.850	15.727	1,569,650
2023-08-16	15.780	15.890	15.480	15.500	15.380	1,011,750
2023-08-15	15.940	16.210	15.650	15.790	15.668	827,200
2023-08-14	15.700	15.910	15.520	15.900	15.777	1,222,522
2023-08-11	16.160	16.190	15.700	15.720	15.598	1,372,434
2023-08-10	16.060	16.150	15.870	16.140	16.015	948,407
2023-08-09	16.350	16.350	15.930	15.950	15.826	1,421,800
2023-08-08	16.540	16.570	16.290	16.350	16.223	1,007,100
2023-08-07	16.340	16.570	16.320	16.420	16.293	1,474,500
2023-08-04	16.380	16.560	16.330	16.390	16.263	1,683,200
2023-08-03	16.300	16.490	16.120	16.370	16.243	1,602,025
2023-08-02	16.340	16.470	16.120	16.400	16.273	1,377,400

← NewerPage 13 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.