Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.360	12.470	11.950	11.970	11.438	8,437,525
2022-05-10	12.300	13.380	11.890	12.560	12.002	14,124,940
2022-05-09	11.650	12.790	11.520	12.790	12.222	12,186,150
2022-05-06	10.900	11.630	10.900	11.630	11.114	2,939,732
2022-05-05	11.050	11.320	10.800	11.240	10.741	1,972,379
2022-04-29	10.500	11.300	10.500	11.120	10.626	2,697,400
2022-04-28	10.600	10.790	10.340	10.500	10.034	2,355,000
2022-04-27	9.830	10.650	9.630	10.610	10.139	3,184,678
2022-04-26	11.270	11.480	10.140	10.140	9.690	4,761,300
2022-04-25	12.300	12.360	11.270	11.270	10.770	5,156,600
2022-04-22	12.140	12.540	11.770	12.520	11.964	5,032,675
2022-04-21	12.020	12.450	11.960	12.160	11.620	3,949,875
2022-04-20	11.960	12.210	11.960	12.010	11.477	2,016,200
2022-04-19	11.990	12.160	11.910	12.000	11.467	1,560,350
2022-04-18	11.730	12.070	11.370	12.000	11.467	1,829,900
2022-04-15	11.980	12.000	11.640	11.760	11.238	2,546,600
2022-04-14	12.140	12.200	11.920	11.990	11.458	2,027,788
2022-04-13	12.290	12.300	11.980	12.090	11.553	1,785,400
2022-04-12	11.910	12.350	11.770	12.290	11.744	2,797,584
2022-04-11	12.430	12.430	11.820	11.900	11.372	3,554,700
2022-04-08	13.350	13.350	12.350	12.430	11.878	5,337,775
2022-04-07	13.380	13.440	12.960	13.440	12.843	2,845,100
2022-04-06	12.900	13.380	12.800	13.380	12.786	3,400,325
2022-04-01	13.580	13.580	12.880	12.910	12.337	3,972,900
2022-03-31	13.160	13.670	13.160	13.380	12.786	3,667,250
2022-03-30	13.350	13.980	13.050	13.360	12.767	5,035,825
2022-03-29	13.740	13.740	13.080	13.230	12.642	2,929,800
2022-03-28	13.430	13.790	13.250	13.550	12.948	2,542,400
2022-03-25	13.500	13.780	13.490	13.510	12.910	3,007,100
2022-03-24	13.810	13.890	13.380	13.600	12.996	4,434,950
2022-03-23	13.800	14.480	13.780	14.080	13.455	5,593,350
2022-03-22	13.610	13.920	13.610	13.920	13.302	2,903,814
2022-03-21	13.750	13.760	13.350	13.710	13.101	2,496,714
2022-03-18	13.250	13.760	13.250	13.660	13.053	2,870,275
2022-03-17	13.290	13.690	13.280	13.300	12.709	3,099,225
2022-03-16	13.060	13.430	12.560	13.280	12.690	3,632,639
2022-03-15	14.390	14.410	13.000	13.020	12.442	4,272,283
2022-03-14	14.500	14.530	14.070	14.070	13.445	2,687,133
2022-03-11	14.020	14.680	13.800	14.600	13.952	3,172,583
2022-03-10	14.030	14.390	13.920	14.300	13.665	3,641,250
2022-03-09	13.980	14.260	13.000	13.780	13.168	3,866,133
2022-03-08	14.470	14.650	13.920	14.030	13.407	3,202,950
2022-03-07	14.220	14.680	14.020	14.500	13.856	4,434,450
2022-03-04	14.310	14.660	14.180	14.360	13.722	2,780,650
2022-03-03	14.760	14.800	14.340	14.400	13.760	2,524,500
2022-03-02	14.530	14.780	14.490	14.670	14.018	2,372,750
2022-03-01	14.650	14.850	14.500	14.680	14.028	2,582,000
2022-02-28	14.780	14.850	14.300	14.700	14.047	2,484,725
2022-02-25	14.590	14.940	14.420	14.770	14.114	4,753,000
2022-02-24	15.110	15.530	14.130	14.460	13.818	5,567,500
2022-02-23	14.810	15.180	14.770	15.100	14.429	4,454,660
2022-02-22	15.310	15.330	14.510	14.660	14.009	5,838,470
2022-02-21	15.250	15.600	15.150	15.330	14.649	4,662,200
2022-02-18	15.150	15.320	15.010	15.220	14.544	3,003,175
2022-02-17	15.220	15.500	15.020	15.330	14.649	4,464,245
2022-02-16	15.250	15.520	15.160	15.330	14.649	3,766,225
2022-02-15	15.290	15.730	15.060	15.160	14.487	3,807,625
2022-02-14	15.060	15.490	14.980	15.360	14.678	4,660,825
2022-02-11	16.080	16.250	15.010	15.210	14.535	6,689,435
2022-02-10	16.750	16.790	15.830	15.970	15.261	6,773,325

← NewerPage 19 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.