Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.690	15.300	14.650	15.260	14.783	3,344,754
2022-08-03	15.080	15.390	14.520	14.680	14.221	4,292,475
2022-08-02	15.670	15.780	14.880	14.890	14.425	6,232,475
2022-08-01	15.700	16.310	15.610	15.960	15.461	8,194,894
2022-07-29	15.510	16.300	15.420	15.560	15.074	9,519,177
2022-07-28	15.290	15.780	15.220	15.410	14.929	6,882,950
2022-07-27	14.670	15.900	14.610	15.350	14.870	7,140,659
2022-07-26	14.570	14.940	14.290	14.840	14.376	4,678,842
2022-07-25	14.810	15.110	14.330	14.460	14.008	5,193,369
2022-07-22	14.870	15.580	14.850	15.000	14.531	6,096,907
2022-07-21	14.920	15.260	14.760	14.900	14.434	7,151,139
2022-07-20	15.000	15.430	14.690	14.980	14.512	8,502,956
2022-07-19	15.120	15.790	14.880	15.280	14.803	11,516,340
2022-07-18	14.370	16.300	14.130	15.880	15.384	16,828,830
2022-07-15	16.370	17.150	14.810	15.500	15.016	23,598,730
2022-07-14	15.080	15.620	14.780	15.620	15.132	11,626,720
2022-07-13	12.980	14.200	12.800	14.200	13.756	5,084,721
2022-07-12	12.830	13.050	12.700	12.910	12.507	2,497,825
2022-07-11	12.910	12.970	12.600	12.860	12.458	2,393,525
2022-07-08	12.520	12.880	12.440	12.830	12.429	3,453,100
2022-07-07	12.210	12.700	12.180	12.580	12.187	3,671,750
2022-07-06	12.050	12.310	11.970	12.270	11.887	1,852,325
2022-07-05	12.200	12.270	11.920	12.230	11.848	2,092,680
2022-07-04	12.300	12.340	12.040	12.210	11.829	1,522,727
2022-07-01	12.240	12.480	12.180	12.300	11.916	1,534,292
2022-06-30	12.210	12.460	12.210	12.240	11.858	1,945,100
2022-06-29	12.420	12.730	12.230	12.230	11.848	2,690,725
2022-06-28	12.170	12.460	12.080	12.430	12.042	2,596,725
2022-06-27	12.120	12.230	11.990	12.170	11.790	2,701,300
2022-06-24	11.700	12.110	11.620	11.970	11.596	2,556,517
2022-06-23	11.440	11.690	11.410	11.690	11.325	1,740,975
2022-06-22	11.690	11.840	11.450	11.480	11.121	1,782,629
2022-06-21	11.550	11.910	11.460	11.740	11.373	2,688,654
2022-06-20	11.420	11.590	11.350	11.550	11.189	1,491,900
2022-06-17	11.530	11.550	11.190	11.350	10.995	1,685,925
2022-06-16	11.240	11.500	11.160	11.380	11.024	1,751,500
2022-06-15	11.250	11.450	11.210	11.240	10.889	1,838,350
2022-06-14	11.380	11.380	10.900	11.220	10.869	2,327,250
2022-06-13	11.300	11.580	11.200	11.380	11.024	1,781,166
2022-06-10	11.250	11.480	11.210	11.380	11.024	1,443,200
2022-06-09	11.640	11.640	11.230	11.350	10.995	1,797,600
2022-06-08	11.890	11.990	11.510	11.670	11.305	2,244,100
2022-06-07	11.820	11.940	11.690	11.880	11.509	2,479,500
2022-06-06	11.600	11.870	11.500	11.820	11.451	3,068,225
2022-06-02	11.470	11.710	11.300	11.700	11.180	2,924,274
2022-06-01	11.450	11.630	11.340	11.490	10.980	2,183,725
2022-05-31	11.210	11.490	11.030	11.450	10.942	2,951,775
2022-05-30	11.250	11.280	11.070	11.210	10.712	1,361,325
2022-05-27	11.190	11.330	11.090	11.200	10.703	1,586,800
2022-05-26	11.230	11.280	10.960	11.190	10.693	2,053,150
2022-05-25	10.900	11.160	10.830	11.120	10.626	1,901,700
2022-05-24	11.760	11.760	10.840	10.850	10.368	4,105,850
2022-05-23	11.650	11.800	11.620	11.750	11.228	2,197,500
2022-05-20	11.740	11.830	11.560	11.640	11.123	2,456,950
2022-05-19	11.600	11.740	11.500	11.580	11.066	3,006,600
2022-05-18	12.080	12.180	11.800	11.840	11.314	6,533,800
2022-05-17	11.700	12.910	11.130	12.260	11.716	10,374,000
2022-05-16	11.720	11.970	11.610	11.740	11.219	2,740,025
2022-05-13	11.910	11.990	11.620	11.690	11.171	3,265,600
2022-05-12	11.770	11.960	11.660	11.910	11.381	4,781,732

← NewerPage 18 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.