Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.450	16.450	16.010	16.250	16.124	1,926,775
2023-07-31	16.460	16.750	16.390	16.430	16.303	1,877,704
2023-07-28	16.500	16.620	16.220	16.460	16.333	1,579,800
2023-07-27	16.790	16.900	16.440	16.480	16.352	1,607,633
2023-07-26	17.100	17.170	16.780	16.820	16.690	1,256,775
2023-07-25	16.940	17.160	16.900	17.090	16.958	1,619,125
2023-07-24	16.880	17.250	16.800	16.870	16.739	1,655,250
2023-07-21	17.220	17.470	16.810	16.830	16.700	1,862,775
2023-07-20	17.740	17.790	17.160	17.180	17.047	2,484,050
2023-07-19	17.970	18.180	17.610	17.630	17.493	2,996,375
2023-07-18	18.500	18.580	17.920	18.050	17.910	4,611,725
2023-07-17	19.130	19.130	18.140	18.320	18.178	7,606,204
2023-07-14	18.400	19.770	18.310	19.340	19.190	7,075,183
2023-07-13	18.260	18.500	17.950	18.410	18.267	2,590,500
2023-07-12	18.040	18.370	17.880	18.150	18.009	2,851,900
2023-07-11	17.980	18.150	17.800	18.040	17.900	1,658,985
2023-07-10	17.870	18.300	17.700	17.980	17.841	1,954,425
2023-07-07	17.870	18.150	17.630	17.800	17.662	1,477,775
2023-07-06	17.830	18.350	17.680	18.040	17.900	1,835,300
2023-07-05	17.800	18.120	17.700	17.850	17.712	1,543,500
2023-07-04	17.640	17.880	17.630	17.800	17.662	1,364,884
2023-07-03	17.760	18.450	17.600	17.610	17.474	2,461,675
2023-06-30	17.400	17.750	17.200	17.730	17.593	2,479,975
2023-06-29	16.830	17.450	16.510	17.400	17.265	2,273,225
2023-06-28	16.980	16.980	16.060	16.660	16.531	1,668,400
2023-06-27	16.520	16.940	16.320	16.830	16.700	1,847,500
2023-06-26	17.000	17.120	16.210	16.310	16.184	2,197,500
2023-06-21	17.430	17.500	16.970	17.130	16.997	1,496,325
2023-06-20	17.420	17.520	17.130	17.430	17.295	1,533,600
2023-06-19	17.350	17.500	17.170	17.350	17.216	1,965,700
2023-06-16	16.980	17.310	16.900	17.290	17.156	1,323,084
2023-06-15	17.170	17.350	17.060	17.080	16.948	1,271,250
2023-06-14	17.350	17.460	16.980	17.290	17.156	1,842,950
2023-06-13	17.310	17.330	16.950	17.180	17.047	1,599,475
2023-06-12	16.760	17.260	16.660	17.180	17.047	2,191,200
2023-06-09	16.690	16.820	16.310	16.730	16.600	1,675,800
2023-06-08	17.380	17.430	16.800	16.890	16.362	2,085,950
2023-06-07	17.030	17.430	16.740	17.350	16.808	1,723,275
2023-06-06	17.620	17.620	16.900	16.960	16.430	2,164,065
2023-06-05	17.340	17.830	17.150	17.620	17.069	2,652,850
2023-06-02	17.750	17.750	17.120	17.290	16.750	1,975,225
2023-06-01	17.740	17.740	17.280	17.510	16.963	1,969,229
2023-05-31	17.500	17.770	17.500	17.650	17.099	1,277,900
2023-05-30	17.480	17.640	17.320	17.620	17.069	1,313,175
2023-05-29	17.290	17.650	17.190	17.520	16.973	1,675,650
2023-05-26	17.240	17.500	17.200	17.340	16.798	1,445,850
2023-05-25	17.160	17.550	16.930	17.340	16.798	2,095,800
2023-05-24	16.860	17.450	16.860	17.290	16.750	2,081,125
2023-05-23	17.130	17.240	16.900	17.000	16.469	2,780,760
2023-05-22	17.100	17.350	17.000	17.140	16.604	3,945,400
2023-05-19	16.480	17.400	16.400	17.130	16.595	4,479,279
2023-05-18	15.950	16.660	15.900	16.500	15.984	4,023,759
2023-05-17	15.400	15.940	15.360	15.900	15.403	2,329,175
2023-05-16	15.430	15.620	15.270	15.490	15.006	1,774,000
2023-05-15	15.340	15.450	15.210	15.440	14.958	1,533,750
2023-05-12	15.460	15.590	15.280	15.330	14.851	1,294,100
2023-05-11	15.320	15.560	15.320	15.510	15.025	920,600
2023-05-10	15.210	15.440	15.190	15.360	14.880	1,719,700
2023-05-09	15.550	15.570	15.280	15.320	14.841	2,194,875
2023-05-08	15.470	15.780	15.350	15.540	15.054	2,176,125

← NewerPage 14 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.