Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.800	18.970	18.180	18.780	18.193	7,073,348
2022-11-03	18.280	18.940	18.020	18.640	18.058	6,679,375
2022-11-02	18.120	19.650	18.120	18.550	17.970	10,786,420
2022-11-01	18.100	18.830	17.880	18.110	17.544	8,230,350
2022-10-31	17.990	18.740	17.650	18.450	17.874	10,846,640
2022-10-28	20.210	21.080	18.530	18.530	17.951	9,590,350
2022-10-27	21.220	21.960	20.420	20.590	19.947	12,063,750
2022-10-26	20.250	22.300	19.960	22.180	21.487	11,326,580
2022-10-25	19.760	20.700	19.110	20.560	19.918	10,272,000
2022-10-24	19.620	20.800	19.300	20.050	19.424	10,820,950
2022-10-21	19.110	20.200	19.110	19.800	19.181	12,031,070
2022-10-20	19.100	21.540	18.890	18.920	18.329	15,743,990
2022-10-19	19.410	20.600	19.320	19.580	18.968	10,746,360
2022-10-18	19.500	20.140	18.210	19.510	18.900	13,309,660
2022-10-17	19.380	19.580	18.810	19.180	18.581	11,307,490
2022-10-14	18.500	20.160	18.130	19.700	19.084	17,454,170
2022-10-13	19.300	19.300	18.020	18.330	17.757	16,468,840
2022-10-12	16.530	18.150	16.110	18.150	17.583	9,460,967
2022-10-11	16.340	16.990	15.700	16.500	15.984	9,387,425
2022-10-10	16.410	17.000	16.000	16.150	15.645	7,692,025
2022-09-30	15.990	16.630	15.810	16.300	15.791	8,036,795
2022-09-29	16.240	16.600	15.820	15.980	15.481	11,905,910
2022-09-28	15.520	16.620	15.310	16.040	15.539	16,040,780
2022-09-27	14.070	15.470	14.070	15.470	14.987	6,928,050
2022-09-26	14.650	14.860	14.000	14.060	13.621	4,392,904
2022-09-23	15.060	15.290	14.600	14.670	14.212	6,075,366
2022-09-22	14.650	15.740	14.470	15.310	14.832	10,567,320
2022-09-21	15.300	15.810	14.290	14.610	14.154	9,982,552
2022-09-20	13.320	14.500	13.170	14.500	14.047	3,075,275
2022-09-19	13.340	13.510	12.980	13.180	12.768	1,789,275
2022-09-16	13.810	13.870	13.520	13.560	13.136	1,449,165
2022-09-15	14.340	14.380	13.580	13.780	13.349	1,912,600
2022-09-14	14.300	14.450	14.070	14.210	13.766	1,273,900
2022-09-13	14.250	14.550	13.900	14.400	13.950	2,341,250
2022-09-09	14.230	14.460	13.770	13.980	13.543	1,750,925
2022-09-08	14.620	14.720	14.290	14.340	13.892	1,777,050
2022-09-07	14.520	14.790	14.380	14.600	14.144	2,298,900
2022-09-06	14.770	14.770	14.160	14.400	13.950	2,516,850
2022-09-05	14.490	14.820	14.210	14.550	14.095	2,716,700
2022-09-02	14.070	14.500	13.790	14.360	13.911	2,460,325
2022-09-01	14.450	14.870	13.770	13.860	13.427	2,698,059
2022-08-31	14.880	15.020	14.390	14.440	13.989	3,780,050
2022-08-30	15.150	15.160	14.660	14.760	14.299	2,480,550
2022-08-29	14.300	15.160	13.980	14.920	14.454	4,056,525
2022-08-26	14.700	15.050	14.290	14.390	13.940	3,946,500
2022-08-25	15.200	15.410	14.610	15.090	14.619	3,796,114
2022-08-24	16.170	16.390	14.910	15.000	14.531	4,357,850
2022-08-23	16.000	16.600	15.740	16.130	15.626	3,119,041
2022-08-22	16.190	16.490	15.890	16.070	15.568	3,327,812
2022-08-19	16.990	16.990	15.950	16.000	15.500	4,344,325
2022-08-18	16.370	17.030	16.220	16.820	16.294	5,565,991
2022-08-17	16.550	16.740	16.150	16.300	15.791	4,463,400
2022-08-16	15.870	16.530	15.750	16.510	15.994	4,506,398
2022-08-15	15.960	15.980	15.480	15.930	15.432	2,946,825
2022-08-12	16.300	16.660	15.800	15.920	15.423	5,101,714
2022-08-11	16.260	16.740	16.180	16.310	15.800	6,247,935
2022-08-10	16.200	16.370	15.910	16.150	15.645	4,701,034
2022-08-09	15.780	16.520	15.560	16.410	15.897	6,342,300
2022-08-08	15.780	15.890	15.370	15.800	15.306	3,087,900
2022-08-05	15.470	15.850	15.100	15.780	15.287	4,949,676

← NewerPage 17 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.