Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.080	16.860	15.970	16.710	15.968	6,686,270
2022-02-08	16.130	16.400	15.780	16.260	15.538	5,097,050
2022-02-07	16.390	16.480	15.420	15.980	15.270	6,401,025
2022-01-28	15.780	16.100	15.300	15.880	15.175	5,957,050
2022-01-27	16.330	16.370	15.250	15.490	14.802	7,005,900
2022-01-26	15.550	15.900	15.370	15.710	15.012	6,475,308
2022-01-25	16.870	17.270	15.290	15.390	14.707	10,210,980
2022-01-24	16.650	17.300	16.300	16.930	16.178	7,450,499
2022-01-21	18.080	18.250	17.100	17.100	16.341	9,904,850
2022-01-20	17.730	19.300	17.400	19.000	18.156	17,485,680
2022-01-19	18.030	18.490	17.300	17.690	16.904	14,178,380
2022-01-18	20.200	20.200	18.420	18.420	17.602	14,931,630
2022-01-17	19.240	20.960	18.600	20.470	19.561	20,171,311
2022-01-14	21.000	21.790	19.670	19.670	18.796	24,683,010
2022-01-13	21.470	21.850	19.300	21.850	20.880	31,716,211
2022-01-12	18.880	19.860	18.400	19.860	18.978	12,626,780
2022-01-11	17.000	18.050	16.620	18.050	17.248	12,367,350
2022-01-10	16.410	16.410	15.590	16.410	15.681	15,683,210
2022-01-07	13.440	14.920	13.440	14.920	14.257	5,487,937
2022-01-06	13.520	13.580	13.390	13.560	12.958	818,850
2022-01-05	13.600	13.600	13.320	13.520	12.920	1,162,875
2022-01-04	13.300	13.540	13.180	13.500	12.900	1,375,825
2021-12-31	13.300	13.300	13.150	13.270	12.681	723,300
2021-12-30	13.150	13.310	13.120	13.240	12.652	784,375
2021-12-29	13.220	13.220	13.080	13.150	12.566	555,000
2021-12-28	12.960	13.230	12.910	13.220	12.633	988,125
2021-12-27	13.090	13.090	12.950	12.950	12.375	815,725
2021-12-24	13.060	13.120	12.850	13.040	12.461	1,021,875
2021-12-23	13.210	13.260	13.010	13.060	12.480	706,650
2021-12-22	13.150	13.290	13.100	13.210	12.623	895,825
2021-12-21	12.900	13.130	12.880	13.100	12.518	736,700
2021-12-20	12.910	13.030	12.880	12.920	12.346	485,275
2021-12-17	13.180	13.200	12.900	12.940	12.365	620,797
2021-12-16	13.000	13.090	12.910	13.080	12.499	566,781
2021-12-15	12.920	13.070	12.900	13.000	12.423	396,028
2021-12-14	13.000	13.040	12.870	12.980	12.404	601,500
2021-12-13	12.680	13.290	12.680	13.050	12.470	1,622,082
2021-12-10	12.700	12.780	12.580	12.710	12.146	247,350
2021-12-09	12.570	12.760	12.460	12.680	12.117	336,125
2021-12-08	12.480	12.610	12.430	12.500	11.945	386,650
2021-12-07	12.790	12.790	12.430	12.460	11.907	493,750
2021-12-06	13.040	13.070	12.570	12.610	12.050	749,225
2021-12-03	12.990	13.070	12.900	13.000	12.423	425,925
2021-12-02	13.000	13.070	12.850	12.890	12.318	449,275
2021-12-01	12.890	13.040	12.860	13.000	12.423	582,125
2021-11-30	12.660	12.980	12.650	12.900	12.327	547,100
2021-11-29	12.740	12.820	12.630	12.650	12.088	422,075
2021-11-26	12.970	13.000	12.750	12.750	12.184	396,729
2021-11-25	12.920	13.010	12.880	12.940	12.365	351,650
2021-11-24	13.020	13.110	12.870	12.950	12.375	524,525
2021-11-23	12.930	13.070	12.850	13.030	12.451	628,975
2021-11-22	12.840	12.980	12.710	12.910	12.337	576,131
2021-11-19	12.740	12.890	12.650	12.840	12.270	506,800
2021-11-18	12.810	12.900	12.630	12.640	12.079	404,350
2021-11-17	12.610	12.900	12.610	12.800	12.232	637,825
2021-11-16	12.850	12.920	12.590	12.590	12.031	574,950
2021-11-15	12.700	12.960	12.660	12.850	12.279	903,326
2021-11-12	12.590	12.730	12.500	12.710	12.146	533,011
2021-11-11	12.470	12.780	12.360	12.600	12.040	706,971
2021-11-10	12.310	12.500	12.280	12.470	11.916	590,899

← NewerPage 20 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.