Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.250	18.660	18.150	18.440	17.864	3,241,700
2023-02-03	18.310	18.700	18.120	18.450	17.874	4,731,733
2023-02-02	18.670	18.700	18.200	18.380	17.806	6,327,650
2023-02-01	18.500	18.770	18.330	18.670	18.087	7,686,287
2023-01-31	18.010	18.790	17.900	18.500	17.922	8,770,548
2023-01-30	17.870	18.580	17.760	18.180	17.612	10,911,440
2023-01-20	17.670	17.800	17.440	17.590	17.040	5,445,832
2023-01-19	17.520	17.800	17.360	17.720	17.166	8,711,779
2023-01-18	17.970	18.260	17.420	17.650	17.099	14,617,600
2023-01-17	16.710	18.380	16.540	18.380	17.806	13,671,750
2023-01-16	16.930	17.100	16.630	16.710	16.188	6,937,246
2023-01-13	17.470	17.900	16.870	17.180	16.643	11,294,100
2023-01-12	16.090	17.680	15.750	17.680	17.128	4,266,738
2023-01-11	16.240	16.540	15.990	16.070	15.568	2,089,700
2023-01-10	16.270	16.400	16.130	16.240	15.733	1,983,581
2023-01-09	16.450	16.610	16.150	16.220	15.713	2,547,368
2023-01-06	16.060	16.740	16.000	16.440	15.926	3,561,238
2023-01-05	16.200	16.200	15.740	16.060	15.558	2,549,484
2023-01-04	16.200	16.380	15.760	16.050	15.549	4,697,209
2023-01-03	14.970	16.300	14.850	16.010	15.510	5,170,750
2022-12-30	14.810	15.200	14.790	14.980	14.512	2,871,513
2022-12-29	15.190	15.420	14.870	14.920	14.454	1,733,800
2022-12-28	15.620	15.620	15.120	15.190	14.715	1,608,050
2022-12-27	15.590	15.670	15.090	15.520	15.035	1,615,800
2022-12-26	15.090	15.460	14.970	15.430	14.948	1,531,700
2022-12-23	14.930	15.370	14.800	15.000	14.531	1,414,700
2022-12-22	15.740	15.740	15.050	15.130	14.657	1,613,075
2022-12-21	15.720	15.740	15.310	15.430	14.948	1,468,300
2022-12-20	15.450	16.100	15.310	15.710	15.219	2,378,700
2022-12-19	15.610	15.850	15.300	15.470	14.987	1,911,500
2022-12-16	16.140	16.550	15.720	15.760	15.268	2,580,000
2022-12-15	15.890	16.650	15.770	16.390	15.878	3,191,650
2022-12-14	16.090	16.300	15.860	15.910	15.413	2,013,300
2022-12-13	16.400	16.400	15.900	15.970	15.471	1,698,100
2022-12-12	16.270	16.360	16.000	16.220	15.713	2,399,875
2022-12-09	16.250	16.510	16.170	16.320	15.810	1,682,741
2022-12-08	16.480	16.590	16.240	16.250	15.742	1,565,566
2022-12-07	16.600	16.780	16.370	16.460	15.946	1,850,200
2022-12-06	16.580	16.820	16.370	16.680	16.159	2,325,250
2022-12-05	16.900	16.990	16.550	16.610	16.091	2,089,925
2022-12-02	16.700	16.950	16.430	16.780	16.256	2,531,075
2022-12-01	17.100	17.230	16.710	16.750	16.227	2,272,975
2022-11-30	17.190	17.310	16.680	16.930	16.401	2,391,600
2022-11-29	16.800	17.280	16.690	17.200	16.663	2,493,450
2022-11-28	16.700	17.210	16.620	16.800	16.275	1,946,000
2022-11-25	17.600	17.670	17.050	17.150	16.614	2,240,832
2022-11-24	17.890	18.100	17.550	17.660	17.108	1,803,350
2022-11-23	17.890	18.110	16.500	18.020	17.457	3,519,575
2022-11-22	18.470	18.470	17.930	17.970	17.409	2,704,650
2022-11-21	17.980	18.480	17.720	18.470	17.893	2,862,875
2022-11-18	18.220	18.330	17.970	17.980	17.418	2,786,500
2022-11-17	18.080	18.200	17.550	18.190	17.622	3,202,400
2022-11-16	18.770	18.770	17.900	18.080	17.515	3,347,850
2022-11-15	17.810	18.700	17.380	18.500	17.922	5,029,534
2022-11-14	17.650	18.290	17.150	17.800	17.244	4,679,575
2022-11-11	18.200	18.280	17.180	17.470	16.924	4,424,075
2022-11-10	18.420	18.590	17.560	17.700	17.147	4,568,402
2022-11-09	18.490	18.630	17.960	18.420	17.844	3,556,075
2022-11-08	18.420	18.790	17.930	18.510	17.932	4,963,300
2022-11-07	18.710	19.140	18.250	18.580	17.999	6,242,332

← NewerPage 16 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.