Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.120	17.900	17.050	17.780	17.780	4,513,300
2026-07-22	17.700	17.840	16.960	17.240	17.240	4,966,300
2026-07-21	17.700	17.920	16.080	17.810	17.810	4,701,500
2026-07-20	18.710	19.130	17.360	17.700	17.700	4,541,400
2026-07-17	19.940	20.280	18.760	18.810	18.810	3,319,400
2026-07-16	19.340	20.410	19.250	19.970	19.970	3,437,400
2026-07-15	19.380	19.870	19.380	19.670	19.670	3,304,100
2026-07-14	18.900	19.650	18.540	19.500	19.500	3,881,750
2026-07-13	20.520	20.520	18.880	18.960	18.960	4,408,850
2026-07-10	19.880	20.620	19.820	20.020	20.020	3,843,650
2026-07-09	19.800	20.160	19.170	19.920	19.920	3,204,200
2026-07-08	20.330	20.420	19.620	19.800	19.800	2,949,000
2026-07-07	20.800	20.940	20.120	20.280	20.280	3,048,900
2026-07-06	22.030	22.140	20.760	20.790	20.790	3,604,100
2026-07-03	22.020	22.140	21.600	21.800	21.800	3,329,300
2026-07-02	21.850	22.570	21.420	21.920	21.920	4,416,855
2026-07-01	21.930	22.570	21.600	22.210	22.210	4,834,550
2026-06-30	20.930	22.570	20.800	22.030	22.030	5,605,650
2026-06-29	21.700	22.010	20.550	21.020	21.020	5,282,600
2026-06-26	21.650	22.760	21.500	21.970	21.970	6,355,100
2026-06-25	22.560	23.200	21.650	21.860	21.860	5,612,125
2026-06-24	23.280	23.500	22.020	22.560	22.560	5,606,325
2026-06-23	22.700	23.980	22.590	23.600	23.600	7,552,377
2026-06-22	23.050	23.370	22.300	22.750	22.750	6,737,850
2026-06-18	24.310	24.310	22.900	23.140	23.140	8,385,800
2026-06-17	23.860	24.850	23.800	24.550	24.550	7,248,100
2026-06-16	23.760	24.350	23.220	24.150	24.150	5,583,513
2026-06-15	23.200	23.920	23.190	23.720	23.720	4,549,301
2026-06-12	23.360	23.730	22.730	23.220	23.220	4,476,375
2026-06-11	22.990	23.150	22.220	22.960	22.960	4,314,400
2026-06-10	23.410	23.540	22.660	23.200	23.200	5,124,900
2026-06-09	23.400	24.120	22.800	23.800	23.800	6,335,515
2026-06-08	23.720	24.130	22.710	22.910	22.910	6,093,600
2026-06-05	24.000	25.050	22.930	24.250	24.250	8,339,700
2026-06-04	24.000	24.550	23.550	23.990	23.990	7,617,300
2026-06-03	25.460	26.680	24.220	24.570	24.570	9,054,800
2026-06-02	25.840	25.900	24.670	25.450	25.450	7,181,940
2026-06-01	25.360	26.900	25.150	25.780	25.780	9,228,300
2026-05-29	29.880	29.950	27.070	27.070	27.020	11,854,450
2026-05-28	28.070	30.150	26.690	30.080	30.024	16,776,080
2026-05-27	30.070	31.800	29.000	29.000	28.946	17,574,350
2026-05-26	30.630	33.740	29.650	32.220	32.161	20,691,510
2026-05-25	29.800	30.810	29.330	30.690	30.633	15,403,840
2026-05-22	29.360	30.970	28.800	30.690	30.633	23,254,529
2026-05-21	27.620	29.470	27.620	29.470	29.416	14,017,060
2026-05-20	28.580	28.710	26.010	26.790	26.741	11,898,650
2026-05-19	29.130	30.680	28.450	28.750	28.697	12,109,140
2026-05-18	29.600	29.600	28.780	29.220	29.166	9,596,749
2026-05-15	28.430	29.980	27.500	29.890	29.835	16,952,600
2026-05-14	27.580	30.000	26.800	28.540	28.487	13,839,510
2026-05-13	27.200	27.970	26.420	27.580	27.529	6,050,425
2026-05-12	28.880	28.880	27.320	27.680	27.629	8,427,900
2026-05-11	28.100	29.130	27.750	29.110	29.056	10,925,110
2026-05-08	28.250	28.470	27.680	28.100	28.048	9,164,699
2026-05-07	28.440	29.350	28.240	28.640	28.587	10,322,270
2026-05-06	27.800	29.500	27.340	28.720	28.667	12,036,500
2026-04-30	28.000	28.000	27.090	27.600	27.549	7,920,600
2026-04-29	27.900	28.220	27.220	28.220	28.168	9,412,362
2026-04-28	27.750	28.280	27.500	27.990	27.938	10,611,930
2026-04-27	26.840	29.620	26.730	28.870	28.817	19,477,320

← NewerPage 2 of 5 · 243 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.