Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.890	15.960	15.280	15.450	14.967	2,821,313
2023-05-04	16.580	16.580	15.480	15.780	15.287	4,317,733
2023-04-28	16.470	16.710	16.100	16.610	16.091	2,769,188
2023-04-27	17.010	17.410	16.460	16.640	16.120	2,849,425
2023-04-26	16.230	16.880	16.200	16.660	16.139	2,217,175
2023-04-25	16.620	16.890	16.200	16.280	15.771	1,909,325
2023-04-24	16.600	17.000	16.460	16.730	16.207	1,959,099
2023-04-21	17.480	17.520	16.580	16.600	16.081	2,256,925
2023-04-20	17.640	17.730	17.350	17.520	16.973	1,343,075
2023-04-19	17.350	17.930	17.350	17.620	17.069	1,538,475
2023-04-18	17.760	17.780	17.270	17.430	16.885	1,556,400
2023-04-17	17.500	18.090	17.500	17.780	17.224	2,453,825
2023-04-14	17.260	17.660	16.860	17.640	17.089	2,386,275
2023-04-13	17.960	18.150	17.100	17.220	16.682	3,232,000
2023-04-12	17.650	18.140	17.540	18.070	17.505	2,322,515
2023-04-11	17.600	17.810	17.350	17.600	17.050	1,766,000
2023-04-10	18.010	18.380	17.540	17.650	17.099	3,400,038
2023-04-07	18.380	18.380	17.660	18.010	17.447	3,316,725
2023-04-06	18.110	18.530	18.010	18.330	17.757	3,710,250
2023-04-04	18.300	18.490	17.960	18.120	17.554	3,536,300
2023-04-03	18.490	18.490	17.920	18.410	17.835	4,652,074
2023-03-31	18.900	18.940	18.230	18.590	18.009	5,343,100
2023-03-30	18.480	19.200	18.310	19.190	18.590	5,245,500
2023-03-29	18.130	18.790	18.100	18.410	17.835	2,901,600
2023-03-28	18.510	18.570	18.120	18.130	17.564	2,152,150
2023-03-27	18.650	18.760	18.100	18.500	17.922	3,408,100
2023-03-24	18.540	18.890	18.340	18.730	18.145	3,366,225
2023-03-23	18.280	18.740	18.180	18.500	17.922	3,413,513
2023-03-22	18.190	18.500	18.040	18.330	17.757	2,766,800
2023-03-21	17.990	18.400	17.710	18.190	17.622	3,062,700
2023-03-20	17.410	18.660	17.400	18.090	17.525	5,871,375
2023-03-17	17.200	17.510	17.040	17.420	16.876	2,164,450
2023-03-16	17.300	17.490	16.880	16.910	16.382	1,562,554
2023-03-15	17.000	17.690	16.800	17.360	16.818	2,369,800
2023-03-14	17.180	17.180	16.580	16.880	16.353	1,652,800
2023-03-13	17.140	17.420	16.990	17.180	16.643	2,039,300
2023-03-10	17.480	17.740	17.180	17.320	16.779	2,040,850
2023-03-09	17.680	17.700	17.190	17.520	16.973	2,116,992
2023-03-08	16.750	17.350	16.710	17.350	16.808	2,213,117
2023-03-07	17.400	17.640	16.770	16.770	16.246	2,451,300
2023-03-06	17.410	17.510	17.220	17.310	16.769	1,224,400
2023-03-03	17.550	17.710	17.270	17.420	16.876	1,433,900
2023-03-02	17.730	17.900	17.500	17.540	16.992	1,524,987
2023-03-01	17.300	17.750	17.230	17.730	17.176	1,964,075
2023-02-28	17.170	17.520	17.170	17.360	16.818	1,236,100
2023-02-27	17.430	17.430	17.120	17.170	16.634	1,521,940
2023-02-24	17.590	17.640	17.200	17.330	16.789	2,328,890
2023-02-23	17.690	17.760	17.510	17.610	17.060	1,392,258
2023-02-22	17.570	17.710	17.350	17.620	17.069	2,149,475
2023-02-21	17.500	17.720	17.410	17.590	17.040	2,077,700
2023-02-20	17.370	17.630	17.260	17.570	17.021	2,520,204
2023-02-17	17.780	17.860	17.400	17.450	16.905	4,201,206
2023-02-16	18.980	18.990	17.330	17.740	17.186	9,241,677
2023-02-15	18.160	19.950	18.080	18.980	18.387	9,804,005
2023-02-14	18.140	18.220	17.960	18.170	17.602	2,529,975
2023-02-13	18.190	18.390	18.060	18.130	17.564	3,110,925
2023-02-10	18.450	18.660	18.160	18.210	17.641	3,504,250
2023-02-09	18.390	18.790	18.280	18.530	17.951	3,426,387
2023-02-08	18.680	18.830	18.420	18.430	17.854	2,877,539
2023-02-07	18.290	18.880	18.290	18.680	18.096	4,572,850

← NewerPage 15 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.